Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.28 | 20.42 | 20.22 | 20.42 | 9,652 | +0.20(+1.00%) |
Oct 30, 2023 | 20.14 | 20.31 | 20.12 | 20.22 | 16,717 | +0.16(+0.82%) |
Oct 27, 2023 | 20.22 | 20.22 | 19.88 | 20.06 | 15,982 | -0.13(-0.62%) |
Oct 26, 2023 | 20.29 | 20.38 | 20.10 | 20.18 | 45,295 | -0.03(-0.14%) |
Oct 25, 2023 | 20.24 | 20.37 | 20.21 | 20.21 | 6,915 | -0.04(-0.19%) |
Oct 24, 2023 | 20.15 | 20.37 | 20.15 | 20.25 | 17,013 | +0.15(+0.77%) |
Oct 23, 2023 | 20.12 | 20.31 | 20.09 | 20.10 | 39,413 | -0.10(-0.51%) |
Oct 20, 2023 | 20.28 | 20.38 | 20.20 | 20.20 | 26,933 | -0.13(-0.66%) |
Oct 19, 2023 | 20.48 | 20.67 | 20.30 | 20.33 | 29,323 | -0.14(-0.70%) |
Oct 18, 2023 | 20.66 | 20.73 | 20.48 | 20.48 | 18,193 | -0.28(-1.34%) |
Oct 17, 2023 | 20.70 | 20.86 | 20.64 | 20.75 | 23,486 | +0.00(+0.00%) |
Oct 16, 2023 | 20.61 | 20.85 | 20.61 | 20.75 | 18,410 | +0.21(+1.02%) |
Oct 13, 2023 | 20.53 | 20.70 | 20.49 | 20.54 | 23,228 | -0.06(-0.28%) |
Oct 12, 2023 | 20.61 | 20.65 | 20.39 | 20.60 | 35,543 | +0.03(+0.14%) |
Oct 11, 2023 | 20.70 | 20.70 | 20.50 | 20.57 | 22,808 | -0.08(-0.37%) |
Oct 10, 2023 | 20.61 | 20.67 | 20.39 | 20.65 | 16,898 | +0.09(+0.42%) |
Oct 09, 2023 | 20.38 | 20.56 | 20.27 | 20.56 | 41,339 | +0.20(+1.00%) |
Oct 06, 2023 | 20.27 | 20.49 | 20.08 | 20.36 | 27,388 | +0.10(+0.47%) |
Oct 05, 2023 | 20.12 | 20.28 | 20.09 | 20.26 | 5,588 | +0.14(+0.69%) |
Oct 04, 2023 | 20.22 | 20.28 | 20.02 | 20.12 | 25,544 | -0.06(-0.28%) |
Oct 03, 2023 | 20.27 | 20.34 | 20.03 | 20.18 | 28,653 | -0.14(-0.69%) |
Oct 02, 2023 | 20.42 | 20.43 | 20.30 | 20.32 | 17,389 | -0.10(-0.50%) |
Sep 29, 2023 | 20.61 | 20.61 | 20.41 | 20.42 | 37,701 | -0.10(-0.49%) |
Sep 28, 2023 | 20.45 | 20.54 | 20.40 | 20.53 | 82,132 | +0.16(+0.79%) |
Sep 27, 2023 | 20.58 | 20.58 | 20.34 | 20.36 | 21,223 | -0.16(-0.79%) |
Sep 26, 2023 | 20.70 | 20.70 | 20.47 | 20.53 | 18,805 | -0.14(-0.69%) |
Sep 25, 2023 | 20.59 | 20.75 | 20.61 | 20.67 | 32,969 | -0.06(-0.28%) |
Sep 22, 2023 | 20.72 | 20.80 | 20.64 | 20.73 | 48,499 | +0.01(+0.07%) |
Sep 21, 2023 | 20.73 | 20.90 | 20.68 | 20.71 | 25,166 | -0.17(-0.80%) |
Sep 20, 2023 | 20.88 | 21.04 | 20.86 | 20.88 | 15,820 | -0.09(-0.41%) |
Sep 19, 2023 | 21.01 | 21.01 | 20.82 | 20.97 | 16,214 | +0.03(+0.14%) |
Sep 18, 2023 | 20.99 | 21.05 | 20.94 | 20.94 | 17,729 | +0.10(+0.48%) |
Sep 15, 2023 | 21.09 | 21.14 | 20.84 | 20.84 | 33,310 | -0.33(-1.57%) |
Sep 14, 2023 | 21.22 | 21.22 | 21.01 | 21.17 | 20,929 | +0.07(+0.32%) |
Sep 13, 2023 | 21.06 | 21.13 | 20.99 | 21.10 | 17,042 | +0.15(+0.73%) |
Sep 12, 2023 | 21.01 | 21.13 | 20.95 | 20.95 | 12,371 | +0.00(+0.00%) |
Sep 11, 2023 | 21.11 | 21.11 | 20.95 | 20.95 | 34,884 | -0.05(-0.23%) |
Sep 08, 2023 | 20.95 | 21.08 | 20.95 | 21.00 | 14,847 | -0.04(-0.18%) |
Sep 07, 2023 | 21.03 | 21.04 | 20.93 | 21.04 | 11,969 | +0.10(+0.45%) |
Sep 06, 2023 | 20.98 | 21.04 | 20.86 | 20.94 | 18,370 | -0.06(-0.27%) |
Sep 05, 2023 | 21.09 | 21.09 | 20.95 | 21.00 | 26,923 | -0.05(-0.24%) |
Sep 01, 2023 | 21.00 | 21.08 | 21.00 | 21.05 | 8,417 | +0.02(+0.10%) |
Aug 31, 2023 | 21.06 | 21.06 | 20.95 | 21.03 | 16,939 | -0.02(-0.09%) |
Aug 30, 2023 | 20.98 | 21.07 | 20.88 | 21.05 | 22,403 | +0.08(+0.36%) |
Aug 29, 2023 | 21.01 | 21.02 | 20.90 | 20.97 | 25,192 | +0.05(+0.23%) |
Aug 28, 2023 | 20.86 | 20.94 | 20.85 | 20.92 | 10,767 | +0.08(+0.37%) |
Aug 25, 2023 | 20.86 | 20.88 | 20.68 | 20.85 | 17,837 | +0.10(+0.46%) |
Aug 24, 2023 | 20.85 | 20.88 | 20.68 | 20.75 | 21,227 | -0.01(-0.05%) |
Aug 23, 2023 | 20.70 | 20.84 | 20.68 | 20.76 | 45,858 | -0.03(-0.14%) |
Aug 22, 2023 | 20.91 | 20.91 | 20.72 | 20.79 | 22,577 | +0.00(+0.00%) |
Aug 21, 2023 | 20.88 | 20.89 | 20.63 | 20.79 | 18,380 | +0.00(+0.02%) |
Aug 18, 2023 | 20.50 | 20.78 | 20.49 | 20.78 | 58,229 | -0.01(-0.05%) |
Aug 17, 2023 | 20.84 | 21.03 | 20.61 | 20.79 | 42,549 | -0.14(-0.68%) |
Aug 16, 2023 | 21.10 | 21.14 | 20.79 | 20.94 | 17,434 | -0.08(-0.36%) |
Aug 15, 2023 | 21.20 | 21.20 | 20.90 | 21.01 | 30,433 | -0.17(-0.80%) |
Aug 14, 2023 | 21.06 | 21.18 | 21.06 | 21.18 | 48,278 | +0.09(+0.40%) |
Aug 11, 2023 | 20.96 | 21.19 | 20.96 | 21.10 | 31,562 | +0.03(+0.13%) |
Aug 10, 2023 | 21.17 | 21.18 | 21.04 | 21.07 | 17,754 | -0.03(-0.13%) |
Aug 09, 2023 | 21.15 | 21.17 | 21.03 | 21.10 | 16,914 | +0.01(+0.07%) |
Aug 08, 2023 | 21.16 | 21.16 | 20.99 | 21.08 | 21,179 | +0.05(+0.24%) |
Aug 07, 2023 | 21.01 | 21.17 | 20.97 | 21.03 | 48,174 | +0.05(+0.23%) |
Aug 04, 2023 | 21.13 | 21.15 | 20.98 | 20.98 | 20,267 | -0.07(-0.31%) |
Aug 03, 2023 | 21.12 | 21.13 | 21.04 | 21.05 | 15,803 | -0.09(-0.40%) |
Aug 02, 2023 | 20.95 | 21.16 | 20.90 | 21.13 | 28,759 | +0.03(+0.13%) |