Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.17 | 20.25 | 19.97 | 20.05 | 23,464 | +0.13(+0.67%) |
Sep 28, 2023 | 19.76 | 20.00 | 19.76 | 19.91 | 13,149 | +0.32(+1.63%) |
Sep 27, 2023 | 19.61 | 19.68 | 19.54 | 19.59 | 7,296 | +0.09(+0.46%) |
Sep 26, 2023 | 19.71 | 19.71 | 19.47 | 19.50 | 6,958 | -0.33(-1.68%) |
Sep 25, 2023 | 19.86 | 19.88 | 19.79 | 19.84 | 23,134 | -0.02(-0.09%) |
Sep 22, 2023 | 19.86 | 20.17 | 19.86 | 19.86 | 17,790 | +0.00(+0.00%) |
Sep 21, 2023 | 20.22 | 20.22 | 19.72 | 19.86 | 9,272 | -0.47(-2.29%) |
Sep 20, 2023 | 20.21 | 20.42 | 20.07 | 20.32 | 9,914 | +0.21(+1.06%) |
Sep 19, 2023 | 20.19 | 20.19 | 20.05 | 20.11 | 2,029 | -0.05(-0.26%) |
Sep 18, 2023 | 19.95 | 20.20 | 19.95 | 20.16 | 16,488 | +0.32(+1.61%) |
Sep 15, 2023 | 19.85 | 19.94 | 19.79 | 19.84 | 6,022 | +0.01(+0.07%) |
Sep 14, 2023 | 19.67 | 19.90 | 19.66 | 19.83 | 8,175 | +0.29(+1.50%) |
Sep 13, 2023 | 19.65 | 19.67 | 19.53 | 19.53 | 6,478 | +0.00(+0.01%) |
Sep 12, 2023 | 19.05 | 19.55 | 19.05 | 19.53 | 5,532 | +0.20(+1.04%) |
Sep 11, 2023 | 19.18 | 19.39 | 19.11 | 19.33 | 23,430 | +0.12(+0.64%) |
Sep 08, 2023 | 19.08 | 19.46 | 18.96 | 19.21 | 20,544 | +0.33(+1.76%) |
Sep 07, 2023 | 18.52 | 19.08 | 18.52 | 18.88 | 13,593 | +0.41(+2.21%) |
Sep 06, 2023 | 18.53 | 18.70 | 18.45 | 18.47 | 58,437 | -0.28(-1.47%) |
Sep 05, 2023 | 19.13 | 19.35 | 18.74 | 18.74 | 20,631 | -0.49(-2.57%) |
Sep 01, 2023 | 19.35 | 19.58 | 19.24 | 19.24 | 16,640 | -0.16(-0.84%) |
Aug 31, 2023 | 19.63 | 19.64 | 19.40 | 19.40 | 15,865 | -0.46(-2.34%) |
Aug 30, 2023 | 19.66 | 19.97 | 19.51 | 19.86 | 77,021 | +0.31(+1.61%) |
Aug 29, 2023 | 19.26 | 19.55 | 19.26 | 19.55 | 21,993 | +0.28(+1.43%) |
Aug 28, 2023 | 19.14 | 19.31 | 19.14 | 19.27 | 4,048 | +0.13(+0.70%) |
Aug 25, 2023 | 19.22 | 19.32 | 19.07 | 19.14 | 8,778 | -0.12(-0.62%) |
Aug 24, 2023 | 19.35 | 19.38 | 19.26 | 19.26 | 1,587 | +0.01(+0.07%) |
Aug 23, 2023 | 19.35 | 19.54 | 19.25 | 19.25 | 18,860 | -0.09(-0.44%) |
Aug 22, 2023 | 19.64 | 19.64 | 19.33 | 19.33 | 3,166 | -0.42(-2.14%) |
Aug 21, 2023 | 19.83 | 19.83 | 19.64 | 19.76 | 10,798 | +0.06(+0.31%) |
Aug 18, 2023 | 19.60 | 19.69 | 19.55 | 19.69 | 3,028 | +0.03(+0.17%) |
Aug 17, 2023 | 19.81 | 19.85 | 19.66 | 19.66 | 1,917 | -0.04(-0.21%) |
Aug 16, 2023 | 19.85 | 19.85 | 19.63 | 19.70 | 11,339 | -0.16(-0.81%) |
Aug 15, 2023 | 20.29 | 20.29 | 19.85 | 19.86 | 26,028 | -0.44(-2.15%) |
Aug 14, 2023 | 20.71 | 20.71 | 20.25 | 20.30 | 19,414 | -0.48(-2.33%) |
Aug 11, 2023 | 20.91 | 20.91 | 20.57 | 20.79 | 17,682 | -0.10(-0.50%) |
Aug 10, 2023 | 21.12 | 21.12 | 20.74 | 20.89 | 23,174 | -0.07(-0.32%) |
Aug 09, 2023 | 20.97 | 20.97 | 20.71 | 20.96 | 11,905 | +0.20(+0.96%) |
Aug 08, 2023 | 20.77 | 20.89 | 20.70 | 20.76 | 27,155 | -0.48(-2.24%) |
Aug 07, 2023 | 21.02 | 21.23 | 21.02 | 21.23 | 13,023 | +0.18(+0.84%) |
Aug 04, 2023 | 20.84 | 21.17 | 20.75 | 21.06 | 16,096 | +0.60(+2.95%) |
Aug 03, 2023 | 20.83 | 20.92 | 20.45 | 20.45 | 10,106 | -0.38(-1.83%) |
Aug 02, 2023 | 21.40 | 21.40 | 20.74 | 20.83 | 31,538 | -0.60(-2.79%) |
Aug 01, 2023 | 21.87 | 21.87 | 21.35 | 21.43 | 16,687 | -0.48(-2.20%) |
Jul 31, 2023 | 21.68 | 21.98 | 21.66 | 21.91 | 32,760 | +0.27(+1.26%) |
Jul 28, 2023 | 21.58 | 21.68 | 21.47 | 21.64 | 14,631 | +0.27(+1.26%) |
Jul 27, 2023 | 21.59 | 21.59 | 21.23 | 21.37 | 15,944 | -0.11(-0.50%) |
Jul 26, 2023 | 21.50 | 21.67 | 21.46 | 21.48 | 23,598 | -0.03(-0.13%) |
Jul 25, 2023 | 21.63 | 21.63 | 21.49 | 21.51 | 15,889 | +0.07(+0.31%) |
Jul 24, 2023 | 21.06 | 21.75 | 21.06 | 21.44 | 28,604 | -0.10(-0.44%) |
Jul 21, 2023 | 21.56 | 21.56 | 21.42 | 21.54 | 24,631 | -0.01(-0.06%) |
Jul 20, 2023 | 21.38 | 21.64 | 21.37 | 21.55 | 9,519 | +0.00(+0.01%) |
Jul 19, 2023 | 21.56 | 21.67 | 21.52 | 21.55 | 7,101 | +0.14(+0.67%) |
Jul 18, 2023 | 21.22 | 21.54 | 21.18 | 21.40 | 5,942 | +0.29(+1.40%) |
Jul 17, 2023 | 21.11 | 21.11 | 20.77 | 21.11 | 4,693 | +0.21(+1.02%) |
Jul 14, 2023 | 21.15 | 21.15 | 20.72 | 20.90 | 11,572 | -0.20(-0.97%) |
Jul 13, 2023 | 20.86 | 21.23 | 20.78 | 21.10 | 16,628 | +0.45(+2.16%) |
Jul 12, 2023 | 20.35 | 20.74 | 20.31 | 20.65 | 76,614 | +0.40(+1.99%) |
Jul 11, 2023 | 20.11 | 20.25 | 20.06 | 20.25 | 8,629 | +0.13(+0.64%) |
Jul 10, 2023 | 20.16 | 20.16 | 20.04 | 20.12 | 15,761 | +0.06(+0.28%) |
Jul 07, 2023 | 19.49 | 20.08 | 19.42 | 20.06 | 12,111 | +0.73(+3.75%) |
Jul 06, 2023 | 19.86 | 19.86 | 19.27 | 19.34 | 9,408 | -0.68(-3.41%) |
Jul 05, 2023 | 20.12 | 20.21 | 20.02 | 20.02 | 23,833 | -0.10(-0.50%) |