Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.41 | 20.48 | 20.24 | 20.30 | 158,456 | +0.04(+0.18%) |
Sep 28, 2023 | 20.13 | 20.30 | 20.05 | 20.27 | 137,469 | +0.21(+1.06%) |
Sep 27, 2023 | 20.11 | 20.15 | 19.92 | 20.05 | 209,382 | -0.01(-0.05%) |
Sep 26, 2023 | 20.30 | 20.30 | 20.06 | 20.06 | 193,935 | -0.35(-1.73%) |
Sep 25, 2023 | 20.48 | 20.43 | 20.36 | 20.42 | 393,450 | -0.12(-0.59%) |
Sep 22, 2023 | 20.61 | 20.66 | 20.53 | 20.54 | 129,753 | +0.09(+0.45%) |
Sep 21, 2023 | 20.75 | 20.75 | 20.44 | 20.44 | 228,899 | -0.45(-2.17%) |
Sep 20, 2023 | 20.98 | 21.13 | 20.88 | 20.90 | 156,093 | +0.04(+0.18%) |
Sep 19, 2023 | 20.88 | 21.00 | 20.84 | 20.86 | 127,150 | +0.06(+0.31%) |
Sep 18, 2023 | 20.92 | 20.92 | 20.78 | 20.80 | 224,591 | -0.14(-0.66%) |
Sep 15, 2023 | 20.87 | 21.04 | 20.86 | 20.93 | 201,760 | -0.05(-0.22%) |
Sep 14, 2023 | 20.79 | 21.01 | 20.79 | 20.98 | 250,936 | +0.38(+1.84%) |
Sep 13, 2023 | 20.75 | 20.75 | 20.58 | 20.60 | 147,131 | -0.14(-0.67%) |
Sep 12, 2023 | 20.65 | 20.78 | 20.60 | 20.74 | 143,492 | +0.03(+0.13%) |
Sep 11, 2023 | 20.65 | 20.75 | 20.61 | 20.71 | 176,221 | +0.22(+1.09%) |
Sep 08, 2023 | 20.44 | 20.54 | 20.41 | 20.49 | 181,271 | +0.07(+0.36%) |
Sep 07, 2023 | 20.48 | 20.50 | 20.40 | 20.42 | 144,512 | -0.13(-0.63%) |
Sep 06, 2023 | 20.72 | 20.74 | 20.54 | 20.55 | 152,870 | -0.13(-0.63%) |
Sep 05, 2023 | 20.82 | 20.82 | 20.67 | 20.68 | 238,620 | -0.17(-0.79%) |
Sep 01, 2023 | 20.80 | 20.99 | 20.76 | 20.84 | 284,179 | +0.18(+0.89%) |
Aug 31, 2023 | 20.82 | 20.82 | 20.64 | 20.66 | 205,618 | -0.19(-0.92%) |
Aug 30, 2023 | 20.75 | 20.92 | 20.75 | 20.85 | 242,163 | +0.05(+0.22%) |
Aug 29, 2023 | 20.55 | 20.80 | 20.47 | 20.80 | 204,875 | +0.29(+1.43%) |
Aug 28, 2023 | 20.23 | 20.51 | 20.23 | 20.51 | 125,330 | +0.31(+1.55%) |
Aug 25, 2023 | 20.28 | 20.29 | 20.05 | 20.20 | 114,270 | +0.03(+0.14%) |
Aug 24, 2023 | 20.29 | 20.37 | 20.14 | 20.17 | 302,075 | -0.20(-0.99%) |
Aug 23, 2023 | 20.10 | 20.37 | 20.07 | 20.37 | 141,886 | +0.32(+1.60%) |
Aug 22, 2023 | 20.09 | 20.13 | 19.99 | 20.05 | 113,696 | +0.14(+0.69%) |
Aug 21, 2023 | 20.05 | 20.05 | 19.82 | 19.91 | 168,438 | -0.14(-0.69%) |
Aug 18, 2023 | 19.91 | 20.05 | 19.84 | 20.05 | 181,842 | +0.03(+0.14%) |
Aug 17, 2023 | 20.20 | 20.26 | 19.97 | 20.02 | 222,886 | -0.09(-0.46%) |
Aug 16, 2023 | 20.26 | 20.34 | 20.12 | 20.12 | 187,264 | -0.17(-0.86%) |
Aug 15, 2023 | 20.49 | 20.49 | 20.26 | 20.29 | 204,637 | -0.24(-1.16%) |
Aug 14, 2023 | 20.66 | 20.66 | 20.43 | 20.53 | 188,402 | -0.21(-1.02%) |
Aug 11, 2023 | 20.80 | 20.81 | 20.70 | 20.74 | 201,619 | -0.10(-0.48%) |
Aug 10, 2023 | 20.99 | 21.09 | 20.81 | 20.84 | 158,561 | +0.02(+0.09%) |
Aug 09, 2023 | 20.92 | 20.96 | 20.78 | 20.82 | 183,632 | -0.06(-0.31%) |
Aug 08, 2023 | 20.88 | 20.89 | 20.66 | 20.89 | 143,898 | -0.10(-0.48%) |
Aug 07, 2023 | 20.95 | 21.01 | 20.83 | 20.99 | 287,825 | +0.06(+0.31%) |
Aug 04, 2023 | 20.82 | 21.11 | 20.82 | 20.92 | 155,806 | +0.15(+0.71%) |
Aug 03, 2023 | 20.91 | 20.92 | 20.67 | 20.78 | 312,188 | -0.17(-0.83%) |
Aug 02, 2023 | 21.19 | 21.20 | 20.82 | 20.95 | 379,671 | -0.25(-1.20%) |
Aug 01, 2023 | 21.41 | 21.41 | 21.16 | 21.21 | 290,159 | -0.32(-1.48%) |
Jul 31, 2023 | 21.51 | 21.60 | 21.47 | 21.52 | 303,581 | +0.03(+0.13%) |
Jul 28, 2023 | 21.44 | 21.54 | 21.31 | 21.50 | 232,871 | +0.25(+1.16%) |
Jul 27, 2023 | 21.70 | 21.70 | 21.24 | 21.25 | 353,627 | -0.35(-1.64%) |
Jul 26, 2023 | 21.43 | 21.61 | 21.39 | 21.61 | 267,144 | +0.16(+0.76%) |
Jul 25, 2023 | 21.38 | 21.51 | 21.36 | 21.44 | 220,646 | +0.11(+0.51%) |
Jul 24, 2023 | 21.08 | 21.38 | 21.08 | 21.33 | 205,361 | +0.22(+1.03%) |
Jul 21, 2023 | 21.20 | 21.22 | 21.10 | 21.11 | 104,504 | -0.04(-0.17%) |
Jul 20, 2023 | 21.25 | 21.25 | 21.07 | 21.15 | 175,403 | -0.09(-0.43%) |
Jul 19, 2023 | 21.12 | 21.24 | 21.08 | 21.24 | 192,415 | +0.19(+0.91%) |
Jul 18, 2023 | 20.92 | 21.12 | 20.89 | 21.05 | 184,386 | +0.15(+0.74%) |
Jul 17, 2023 | 20.79 | 20.92 | 20.74 | 20.90 | 189,254 | +0.02(+0.09%) |
Jul 14, 2023 | 21.07 | 21.07 | 20.87 | 20.88 | 182,703 | -0.15(-0.74%) |
Jul 13, 2023 | 20.91 | 21.04 | 20.88 | 21.03 | 284,142 | +0.22(+1.05%) |
Jul 12, 2023 | 20.71 | 20.87 | 20.71 | 20.81 | 342,380 | +0.30(+1.48%) |
Jul 11, 2023 | 20.27 | 20.51 | 20.27 | 20.51 | 121,351 | +0.21(+1.02%) |
Jul 10, 2023 | 20.21 | 20.33 | 20.01 | 20.30 | 200,382 | +0.04(+0.18%) |
Jul 07, 2023 | 20.07 | 20.40 | 20.01 | 20.27 | 154,698 | +0.30(+1.50%) |
Jul 06, 2023 | 20.25 | 20.28 | 19.83 | 19.97 | 258,060 | -0.43(-2.12%) |
Jul 05, 2023 | 20.50 | 20.50 | 20.36 | 20.40 | 348,644 | -0.10(-0.48%) |