Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.98 | 19.99 | 19.95 | 19.99 | 10,891,135 | +0.04(+0.19%) |
Sep 28, 2023 | 19.94 | 20.00 | 19.92 | 19.95 | 11,614,634 | +0.00(+0.00%) |
Sep 27, 2023 | 19.98 | 19.98 | 19.94 | 19.95 | 11,115,390 | -0.01(-0.05%) |
Sep 26, 2023 | 20.00 | 20.04 | 19.96 | 19.96 | 16,153,276 | -0.05(-0.24%) |
Sep 25, 2023 | 20.04 | 20.04 | 20.01 | 20.01 | 3,392,626 | -0.02(-0.10%) |
Sep 22, 2023 | 20.06 | 20.06 | 20.02 | 20.03 | 15,482,310 | +0.00(+0.00%) |
Sep 21, 2023 | 20.06 | 20.08 | 20.02 | 20.03 | 32,361,918 | -0.08(-0.38%) |
Sep 20, 2023 | 20.11 | 20.13 | 20.10 | 20.10 | 12,775,812 | +0.00(+0.00%) |
Sep 19, 2023 | 20.11 | 20.14 | 20.09 | 20.10 | 11,032,935 | -0.01(-0.05%) |
Sep 18, 2023 | 20.09 | 20.12 | 20.07 | 20.11 | 6,041,872 | +0.02(+0.09%) |
Sep 15, 2023 | 20.07 | 20.09 | 20.06 | 20.09 | 7,262,680 | +0.02(+0.09%) |
Sep 14, 2023 | 20.08 | 20.08 | 20.06 | 20.07 | 8,903,988 | +0.02(+0.09%) |
Sep 13, 2023 | 20.03 | 20.07 | 20.03 | 20.06 | 7,975,164 | +0.02(+0.09%) |
Sep 12, 2023 | 20.03 | 20.04 | 20.01 | 20.04 | 4,874,012 | +0.02(+0.09%) |
Sep 11, 2023 | 20.03 | 20.03 | 20.00 | 20.02 | 8,577,174 | +0.02(+0.09%) |
Sep 08, 2023 | 20.00 | 20.02 | 19.97 | 20.00 | 8,236,269 | +0.02(+0.09%) |
Sep 07, 2023 | 19.93 | 19.98 | 19.92 | 19.98 | 6,740,128 | +0.05(+0.24%) |
Sep 06, 2023 | 19.96 | 19.96 | 19.92 | 19.93 | 8,800,839 | -0.04(-0.19%) |
Sep 05, 2023 | 19.97 | 19.98 | 19.94 | 19.97 | 7,811,085 | +0.02(+0.09%) |
Sep 01, 2023 | 19.96 | 19.96 | 19.91 | 19.95 | 6,275,844 | +0.03(+0.14%) |
Aug 31, 2023 | 19.92 | 19.93 | 19.90 | 19.92 | 10,219,615 | +0.02(+0.09%) |
Aug 30, 2023 | 19.91 | 19.92 | 19.89 | 19.90 | 5,092,707 | +0.01(+0.05%) |
Aug 29, 2023 | 19.86 | 19.91 | 19.85 | 19.89 | 5,556,058 | +0.04(+0.19%) |
Aug 28, 2023 | 19.83 | 19.87 | 19.82 | 19.86 | 4,371,115 | +0.05(+0.24%) |
Aug 25, 2023 | 19.80 | 19.82 | 19.78 | 19.81 | 6,594,082 | +0.04(+0.19%) |
Aug 24, 2023 | 19.82 | 19.84 | 19.77 | 19.77 | 2,765,598 | -0.04(-0.19%) |
Aug 23, 2023 | 19.77 | 19.81 | 19.75 | 19.81 | 4,441,601 | +0.04(+0.19%) |
Aug 22, 2023 | 19.77 | 19.79 | 19.75 | 19.77 | 5,923,353 | +0.00(+0.00%) |
Aug 21, 2023 | 19.77 | 19.77 | 19.73 | 19.77 | 5,451,617 | +0.05(+0.26%) |
Aug 18, 2023 | 19.72 | 19.73 | 19.62 | 19.72 | 5,014,363 | +0.01(+0.05%) |
Aug 17, 2023 | 19.73 | 19.74 | 19.69 | 19.71 | 6,727,632 | -0.01(-0.05%) |
Aug 16, 2023 | 19.71 | 19.74 | 19.71 | 19.72 | 4,304,955 | +0.00(+0.00%) |
Aug 15, 2023 | 19.74 | 19.74 | 19.70 | 19.72 | 3,609,693 | -0.02(-0.09%) |
Aug 14, 2023 | 19.70 | 19.77 | 19.70 | 19.74 | 4,356,093 | +0.01(+0.05%) |
Aug 11, 2023 | 19.71 | 19.74 | 19.70 | 19.73 | 3,542,902 | -0.01(-0.05%) |
Aug 10, 2023 | 19.71 | 19.75 | 19.71 | 19.74 | 6,159,592 | +0.04(+0.19%) |
Aug 09, 2023 | 19.68 | 19.71 | 19.66 | 19.70 | 5,623,837 | +0.04(+0.19%) |
Aug 08, 2023 | 19.66 | 19.67 | 19.64 | 19.66 | 3,628,340 | +0.02(+0.10%) |
Aug 07, 2023 | 19.66 | 19.68 | 19.65 | 19.65 | 3,629,001 | +0.00(+0.00%) |
Aug 04, 2023 | 19.64 | 19.68 | 19.64 | 19.65 | 8,514,724 | +0.03(+0.14%) |
Aug 03, 2023 | 19.63 | 19.64 | 19.59 | 19.62 | 7,826,793 | +0.01(+0.05%) |
Aug 02, 2023 | 19.66 | 19.66 | 19.60 | 19.61 | 9,131,628 | -0.03(-0.14%) |
Aug 01, 2023 | 19.73 | 19.73 | 19.64 | 19.64 | 10,038,026 | -0.04(-0.19%) |
Jul 31, 2023 | 19.66 | 19.68 | 19.65 | 19.67 | 5,959,111 | +0.02(+0.10%) |
Jul 28, 2023 | 19.67 | 19.67 | 19.64 | 19.66 | 5,253,668 | +0.02(+0.10%) |
Jul 27, 2023 | 19.70 | 19.70 | 19.64 | 19.64 | 5,537,156 | -0.04(-0.19%) |
Jul 26, 2023 | 19.66 | 19.67 | 19.66 | 19.67 | 6,199,768 | +0.02(+0.10%) |
Jul 25, 2023 | 19.66 | 19.66 | 19.62 | 19.66 | 11,325,912 | +0.03(+0.14%) |
Jul 24, 2023 | 19.66 | 19.66 | 19.62 | 19.63 | 2,990,872 | +0.01(+0.05%) |
Jul 21, 2023 | 19.62 | 19.62 | 19.59 | 19.62 | 3,920,407 | +0.05(+0.24%) |
Jul 20, 2023 | 19.60 | 19.62 | 19.57 | 19.57 | 10,471,412 | -0.02(-0.09%) |
Jul 19, 2023 | 19.60 | 19.66 | 19.59 | 19.59 | 10,621,787 | -0.02(-0.09%) |
Jul 18, 2023 | 19.61 | 19.65 | 19.61 | 19.61 | 7,823,034 | -0.01(-0.05%) |
Jul 17, 2023 | 19.66 | 19.66 | 19.62 | 19.62 | 3,858,433 | -0.02(-0.09%) |
Jul 14, 2023 | 19.67 | 19.69 | 19.64 | 19.64 | 4,427,121 | -0.04(-0.19%) |
Jul 13, 2023 | 19.67 | 19.72 | 19.65 | 19.67 | 11,432,274 | -0.01(-0.05%) |
Jul 12, 2023 | 19.62 | 19.68 | 19.61 | 19.68 | 5,898,017 | +0.09(+0.47%) |
Jul 11, 2023 | 19.56 | 19.60 | 19.53 | 19.59 | 4,557,100 | +0.06(+0.29%) |
Jul 10, 2023 | 19.56 | 19.58 | 19.53 | 19.53 | 6,378,977 | +0.02(+0.10%) |
Jul 07, 2023 | 19.55 | 19.55 | 19.49 | 19.52 | 4,254,175 | +0.01(+0.05%) |
Jul 06, 2023 | 19.56 | 19.56 | 19.49 | 19.51 | 17,211,862 | -0.07(-0.33%) |
Jul 05, 2023 | 19.60 | 19.60 | 19.56 | 19.57 | 9,395,640 | -0.02(-0.09%) |