Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.74 | 20.74 | 20.68 | 20.73 | 437 | +0.33(+1.60%) |
Sep 28, 2023 | 20.30 | 20.40 | 20.30 | 20.40 | 259 | +0.15(+0.73%) |
Sep 27, 2023 | 20.20 | 20.25 | 20.14 | 20.25 | 533 | -0.04(-0.19%) |
Sep 26, 2023 | 20.41 | 20.41 | 20.29 | 20.29 | 1,227 | -0.37(-1.77%) |
Sep 25, 2023 | 20.52 | 20.66 | 20.61 | 20.66 | 1,433 | -0.07(-0.33%) |
Sep 22, 2023 | 20.77 | 20.81 | 20.67 | 20.73 | 26,347 | +0.05(+0.24%) |
Sep 21, 2023 | 20.79 | 20.79 | 20.68 | 20.68 | 476 | -0.29(-1.39%) |
Sep 20, 2023 | 21.28 | 21.28 | 20.96 | 20.97 | 2,327 | -0.18(-0.86%) |
Sep 19, 2023 | 21.15 | 21.19 | 20.77 | 21.15 | 7,770 | -0.19(-0.88%) |
Sep 18, 2023 | 21.34 | 21.35 | 21.27 | 21.34 | 1,097 | -0.02(-0.09%) |
Sep 15, 2023 | 21.54 | 21.54 | 21.36 | 21.36 | 448 | -0.32(-1.46%) |
Sep 14, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 17 | +0.15(+0.69%) |
Sep 13, 2023 | 21.58 | 21.58 | 21.51 | 21.53 | 441 | -0.07(-0.32%) |
Sep 12, 2023 | 21.61 | 21.66 | 21.54 | 21.60 | 657 | -0.02(-0.09%) |
Sep 11, 2023 | 21.73 | 21.86 | 21.62 | 21.62 | 12,061 | +0.14(+0.64%) |
Sep 08, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 101 | -0.02(-0.09%) |
Sep 07, 2023 | 21.46 | 21.50 | 21.46 | 21.50 | 342 | -0.18(-0.82%) |
Sep 06, 2023 | 21.76 | 21.76 | 21.66 | 21.68 | 1,084 | -0.02(-0.09%) |
Sep 05, 2023 | 21.93 | 21.93 | 21.70 | 21.70 | 1,921 | -0.27(-1.22%) |
Sep 01, 2023 | 22.02 | 22.02 | 21.93 | 21.97 | 588 | +0.17(+0.77%) |
Aug 31, 2023 | 21.83 | 21.85 | 21.80 | 21.80 | 1,342 | -0.06(-0.29%) |
Aug 30, 2023 | 21.76 | 21.88 | 21.76 | 21.86 | 1,929 | +0.14(+0.64%) |
Aug 29, 2023 | 21.62 | 21.72 | 21.62 | 21.72 | 788 | +0.33(+1.55%) |
Aug 28, 2023 | 21.38 | 21.39 | 21.33 | 21.39 | 375 | +0.19(+0.89%) |
Aug 25, 2023 | 21.27 | 21.27 | 21.12 | 21.20 | 29,598 | +0.06(+0.28%) |
Aug 24, 2023 | 21.29 | 21.33 | 21.14 | 21.14 | 581 | -0.25(-1.16%) |
Aug 23, 2023 | 21.26 | 21.39 | 21.26 | 21.39 | 478 | +0.01(+0.05%) |
Aug 22, 2023 | 21.43 | 21.43 | 21.38 | 21.38 | 27,080 | -0.57(-2.61%) |
Aug 21, 2023 | 21.90 | 21.96 | 21.81 | 21.96 | 597 | +0.03(+0.14%) |
Aug 18, 2023 | 21.76 | 21.93 | 21.76 | 21.93 | 149 | -0.01(-0.05%) |
Aug 17, 2023 | 22.24 | 22.24 | 21.94 | 21.94 | 630 | -0.17(-0.76%) |
Aug 16, 2023 | 22.14 | 22.14 | 22.10 | 22.10 | 170 | -0.13(-0.58%) |
Aug 15, 2023 | 22.33 | 22.33 | 22.23 | 22.23 | 290 | -0.43(-1.88%) |
Aug 14, 2023 | 22.35 | 22.66 | 22.35 | 22.66 | 1,914 | +0.08(+0.35%) |
Aug 11, 2023 | 22.62 | 22.62 | 22.49 | 22.58 | 863 | -0.08(-0.36%) |
Aug 10, 2023 | 22.90 | 23.01 | 22.66 | 22.66 | 5,695 | +0.05(+0.23%) |
Aug 09, 2023 | 22.57 | 22.61 | 22.48 | 22.61 | 1,210 | +0.35(+1.58%) |
Aug 08, 2023 | 22.14 | 22.26 | 22.14 | 22.26 | 508 | -0.21(-0.95%) |
Aug 07, 2023 | 22.50 | 22.50 | 22.43 | 22.47 | 549 | +0.06(+0.27%) |
Aug 04, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 101 | -0.13(-0.57%) |
Aug 03, 2023 | 22.36 | 22.54 | 22.33 | 22.54 | 1,341 | +0.25(+1.13%) |
Aug 02, 2023 | 22.36 | 22.36 | 22.29 | 22.29 | 1,553 | -0.42(-1.85%) |
Aug 01, 2023 | 22.70 | 22.71 | 22.70 | 22.71 | 228 | -0.22(-0.95%) |
Jul 31, 2023 | 22.99 | 22.99 | 22.90 | 22.92 | 895 | -0.04(-0.17%) |
Jul 28, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 214 | +0.42(+1.86%) |
Jul 27, 2023 | 22.70 | 22.70 | 22.54 | 22.54 | 354 | -0.22(-0.98%) |
Jul 26, 2023 | 22.67 | 22.77 | 22.67 | 22.77 | 417 | +0.14(+0.62%) |
Jul 25, 2023 | 22.64 | 22.65 | 22.58 | 22.63 | 613 | +0.03(+0.13%) |
Jul 24, 2023 | 22.52 | 22.60 | 22.46 | 22.60 | 1,984 | +0.08(+0.35%) |
Jul 21, 2023 | 22.51 | 22.56 | 22.46 | 22.52 | 447 | +0.00(+0.02%) |
Jul 20, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 13 | -0.37(-1.62%) |
Jul 19, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 120 | +0.21(+0.92%) |
Jul 18, 2023 | 22.62 | 22.68 | 22.62 | 22.68 | 802 | +0.14(+0.61%) |
Jul 17, 2023 | 22.39 | 22.59 | 22.39 | 22.54 | 532 | -0.05(-0.22%) |
Jul 14, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 113 | -0.09(-0.39%) |
Jul 13, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 490 | +0.12(+0.53%) |
Jul 12, 2023 | 22.49 | 22.59 | 22.49 | 22.56 | 638 | +0.28(+1.24%) |
Jul 11, 2023 | 22.10 | 22.28 | 22.10 | 22.28 | 10,776 | +0.32(+1.44%) |
Jul 10, 2023 | 21.72 | 21.97 | 21.72 | 21.97 | 1,599 | +0.09(+0.41%) |
Jul 07, 2023 | 21.89 | 21.89 | 21.88 | 21.88 | 404 | +0.12(+0.55%) |
Jul 06, 2023 | 21.68 | 21.76 | 21.64 | 21.76 | 875 | -0.35(-1.57%) |
Jul 05, 2023 | 22.16 | 22.16 | 22.10 | 22.10 | 1,185 | -0.30(-1.32%) |