Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 123 | -0.08(-0.42%) |
Oct 30, 2023 | 20.09 | 20.18 | 19.97 | 20.16 | 7,237 | +0.20(+1.02%) |
Oct 27, 2023 | 20.08 | 20.08 | 19.83 | 19.96 | 1,251 | -0.02(-0.10%) |
Oct 26, 2023 | 20.01 | 20.11 | 19.93 | 19.98 | 790 | -0.39(-1.92%) |
Oct 25, 2023 | 20.46 | 20.46 | 20.30 | 20.37 | 411 | -0.09(-0.46%) |
Oct 24, 2023 | 20.27 | 20.49 | 20.27 | 20.46 | 1,644 | +0.21(+1.02%) |
Oct 23, 2023 | 20.28 | 20.34 | 20.20 | 20.25 | 1,500 | +0.06(+0.29%) |
Oct 20, 2023 | 20.29 | 20.29 | 20.15 | 20.20 | 521 | -0.20(-0.97%) |
Oct 19, 2023 | 20.46 | 20.52 | 20.39 | 20.39 | 491 | -0.23(-1.10%) |
Oct 18, 2023 | 20.68 | 20.73 | 20.57 | 20.62 | 775 | -0.06(-0.29%) |
Oct 17, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 164 | +0.29(+1.41%) |
Oct 16, 2023 | 20.00 | 20.43 | 20.39 | 20.39 | 3,702 | +0.35(+1.75%) |
Oct 13, 2023 | 20.08 | 20.08 | 19.96 | 20.04 | 1,982 | -0.14(-0.70%) |
Oct 12, 2023 | 20.01 | 20.19 | 20.01 | 20.19 | 437 | -0.25(-1.21%) |
Oct 11, 2023 | 20.54 | 20.54 | 20.36 | 20.43 | 352 | -0.02(-0.10%) |
Oct 10, 2023 | 20.53 | 20.54 | 20.45 | 20.45 | 1,205 | +0.23(+1.12%) |
Oct 09, 2023 | 19.96 | 20.22 | 19.94 | 20.22 | 1,533 | +0.08(+0.42%) |
Oct 06, 2023 | 19.78 | 20.14 | 19.70 | 20.14 | 1,453 | +0.22(+1.12%) |
Oct 05, 2023 | 19.96 | 19.96 | 19.92 | 19.92 | 139 | -0.13(-0.64%) |
Oct 04, 2023 | 20.02 | 20.05 | 19.87 | 20.05 | 2,777 | -0.08(-0.39%) |
Oct 03, 2023 | 20.30 | 20.30 | 20.12 | 20.13 | 1,177 | -0.42(-2.02%) |
Oct 02, 2023 | 20.59 | 20.59 | 20.41 | 20.54 | 6,605 | -0.19(-0.91%) |
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%) |