Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.75 | 20.93 | 20.68 | 20.79 | 1,321,570 | +0.09(+0.43%) |
Sep 28, 2023 | 20.35 | 20.76 | 20.32 | 20.70 | 1,519,880 | +0.39(+1.91%) |
Sep 27, 2023 | 20.41 | 20.50 | 20.21 | 20.32 | 1,402,929 | +0.04(+0.20%) |
Sep 26, 2023 | 20.18 | 20.40 | 20.18 | 20.28 | 1,441,624 | -0.11(-0.54%) |
Sep 25, 2023 | 20.25 | 20.43 | 20.36 | 20.39 | 1,810,986 | +0.10(+0.49%) |
Sep 22, 2023 | 20.56 | 20.67 | 20.22 | 20.29 | 1,248,463 | -0.30(-1.45%) |
Sep 21, 2023 | 20.24 | 20.91 | 20.07 | 20.58 | 1,494,477 | +0.26(+1.27%) |
Sep 20, 2023 | 20.63 | 20.67 | 20.31 | 20.33 | 1,085,110 | -0.24(-1.16%) |
Sep 19, 2023 | 20.60 | 20.64 | 20.48 | 20.56 | 738,350 | +0.01(+0.05%) |
Sep 18, 2023 | 21.01 | 21.01 | 20.50 | 20.55 | 1,179,100 | -0.35(-1.67%) |
Sep 15, 2023 | 21.04 | 21.18 | 20.81 | 20.90 | 1,841,490 | -0.20(-0.94%) |
Sep 14, 2023 | 21.04 | 21.12 | 20.86 | 21.10 | 1,072,658 | +0.28(+1.34%) |
Sep 13, 2023 | 21.48 | 21.48 | 20.77 | 20.82 | 2,016,485 | -0.56(-2.61%) |
Sep 12, 2023 | 21.49 | 21.59 | 21.11 | 21.38 | 1,483,112 | -0.10(-0.46%) |
Sep 11, 2023 | 21.54 | 21.70 | 21.43 | 21.48 | 1,422,614 | +0.00(+0.00%) |
Sep 08, 2023 | 21.47 | 21.61 | 21.44 | 21.48 | 1,339,690 | +0.12(+0.56%) |
Sep 07, 2023 | 21.57 | 21.62 | 21.34 | 21.36 | 1,613,837 | -0.22(-1.01%) |
Sep 06, 2023 | 21.47 | 21.62 | 21.46 | 21.58 | 2,119,597 | +0.06(+0.28%) |
Sep 05, 2023 | 21.49 | 21.53 | 21.23 | 21.52 | 1,205,406 | -0.09(-0.41%) |
Sep 01, 2023 | 21.88 | 21.89 | 21.47 | 21.61 | 864,447 | -0.21(-0.95%) |
Aug 31, 2023 | 21.74 | 21.96 | 21.67 | 21.82 | 1,385,452 | +0.14(+0.64%) |
Aug 30, 2023 | 21.41 | 21.70 | 21.41 | 21.68 | 749,281 | +0.22(+1.02%) |
Aug 29, 2023 | 21.20 | 21.52 | 21.09 | 21.46 | 936,190 | +0.32(+1.50%) |
Aug 28, 2023 | 21.19 | 21.31 | 21.09 | 21.14 | 475,700 | +0.12(+0.57%) |
Aug 25, 2023 | 20.96 | 21.14 | 20.84 | 21.03 | 872,807 | +0.09(+0.43%) |
Aug 24, 2023 | 21.17 | 21.35 | 20.93 | 20.94 | 1,024,444 | -0.22(-1.03%) |
Aug 23, 2023 | 20.96 | 21.22 | 20.95 | 21.15 | 406,194 | +0.20(+0.95%) |
Aug 22, 2023 | 20.95 | 21.14 | 20.86 | 20.96 | 977,855 | +0.09(+0.43%) |
Aug 21, 2023 | 20.96 | 21.09 | 20.62 | 20.87 | 517,005 | -0.15(-0.71%) |
Aug 18, 2023 | 20.86 | 21.09 | 20.86 | 21.02 | 816,896 | +0.00(+0.00%) |
Aug 17, 2023 | 21.46 | 21.50 | 21.02 | 21.02 | 997,084 | -0.40(-1.85%) |
Aug 16, 2023 | 21.22 | 21.79 | 21.19 | 21.41 | 982,683 | +0.21(+0.98%) |
Aug 15, 2023 | 21.63 | 21.67 | 21.14 | 21.20 | 653,828 | -0.70(-3.21%) |
Aug 14, 2023 | 21.46 | 21.91 | 21.34 | 21.91 | 930,419 | +0.40(+1.84%) |
Aug 11, 2023 | 20.75 | 21.55 | 20.75 | 21.51 | 1,247,776 | +0.97(+4.73%) |
Aug 10, 2023 | 20.78 | 20.88 | 20.37 | 20.54 | 1,523,088 | -0.07(-0.34%) |
Aug 09, 2023 | 20.54 | 20.80 | 20.45 | 20.61 | 1,036,849 | -0.01(-0.05%) |
Aug 08, 2023 | 20.28 | 20.63 | 20.28 | 20.62 | 920,119 | +0.15(+0.73%) |
Aug 07, 2023 | 20.24 | 20.61 | 20.24 | 20.47 | 885,653 | +0.34(+1.67%) |
Aug 04, 2023 | 19.98 | 20.49 | 19.95 | 20.13 | 594,888 | +0.16(+0.79%) |
Aug 03, 2023 | 19.84 | 20.08 | 19.69 | 19.97 | 936,699 | +0.10(+0.50%) |
Aug 02, 2023 | 19.94 | 19.94 | 19.57 | 19.87 | 996,165 | -0.08(-0.40%) |
Aug 01, 2023 | 19.91 | 20.10 | 19.67 | 19.95 | 865,436 | +0.01(+0.05%) |
Jul 31, 2023 | 19.52 | 19.99 | 19.51 | 19.94 | 1,018,567 | +0.45(+2.29%) |
Jul 28, 2023 | 19.73 | 19.74 | 19.32 | 19.50 | 588,150 | +0.12(+0.61%) |
Jul 27, 2023 | 19.59 | 19.69 | 19.33 | 19.38 | 790,686 | +0.07(+0.36%) |
Jul 26, 2023 | 19.44 | 19.57 | 19.20 | 19.31 | 499,768 | -0.06(-0.31%) |
Jul 25, 2023 | 19.47 | 19.49 | 19.27 | 19.37 | 458,617 | -0.04(-0.20%) |
Jul 24, 2023 | 19.67 | 19.85 | 19.36 | 19.41 | 388,941 | -0.31(-1.56%) |
Jul 21, 2023 | 19.95 | 19.99 | 19.70 | 19.72 | 655,024 | -0.23(-1.14%) |
Jul 20, 2023 | 20.27 | 20.27 | 19.84 | 19.94 | 666,188 | -0.28(-1.37%) |
Jul 19, 2023 | 20.63 | 20.65 | 20.19 | 20.22 | 559,790 | -0.42(-2.02%) |
Jul 18, 2023 | 20.51 | 20.76 | 20.45 | 20.64 | 595,067 | +0.17(+0.82%) |
Jul 17, 2023 | 20.26 | 20.52 | 20.07 | 20.47 | 749,098 | +0.24(+1.18%) |
Jul 14, 2023 | 20.40 | 20.40 | 20.07 | 20.23 | 527,782 | -0.11(-0.54%) |
Jul 13, 2023 | 20.25 | 20.37 | 20.18 | 20.34 | 753,930 | +0.18(+0.89%) |
Jul 12, 2023 | 20.19 | 20.40 | 20.09 | 20.16 | 646,318 | +0.25(+1.24%) |
Jul 11, 2023 | 19.65 | 19.91 | 19.54 | 19.91 | 601,251 | +0.32(+1.62%) |
Jul 10, 2023 | 19.63 | 19.84 | 19.51 | 19.60 | 619,766 | -0.15(-0.75%) |
Jul 07, 2023 | 19.51 | 19.90 | 19.49 | 19.75 | 989,808 | +0.22(+1.12%) |
Jul 06, 2023 | 19.34 | 19.54 | 19.04 | 19.53 | 419,608 | -0.02(-0.10%) |
Jul 05, 2023 | 19.45 | 19.58 | 19.25 | 19.55 | 516,516 | -0.06(-0.30%) |