Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.39 | 20.41 | 20.37 | 20.37 | 9,506 | +0.00(+0.01%) |
Oct 30, 2023 | 20.35 | 20.37 | 20.32 | 20.36 | 10,043 | -0.04(-0.18%) |
Oct 27, 2023 | 20.40 | 20.40 | 20.35 | 20.40 | 22,028 | +0.00(+0.02%) |
Oct 26, 2023 | 20.30 | 20.40 | 20.27 | 20.40 | 21,766 | +0.14(+0.69%) |
Oct 25, 2023 | 20.34 | 20.35 | 20.25 | 20.25 | 266,296 | -0.16(-0.81%) |
Oct 24, 2023 | 20.37 | 20.42 | 20.34 | 20.42 | 19,003 | +0.07(+0.36%) |
Oct 23, 2023 | 20.19 | 20.38 | 20.18 | 20.35 | 12,779 | +0.07(+0.37%) |
Oct 20, 2023 | 20.26 | 20.30 | 20.26 | 20.27 | 16,046 | +0.07(+0.34%) |
Oct 19, 2023 | 20.26 | 20.27 | 20.19 | 20.20 | 33,864 | -0.06(-0.32%) |
Oct 18, 2023 | 20.29 | 20.33 | 20.26 | 20.27 | 50,640 | -0.11(-0.53%) |
Oct 17, 2023 | 20.36 | 20.41 | 20.36 | 20.38 | 48,573 | -0.15(-0.74%) |
Oct 16, 2023 | 20.53 | 20.55 | 20.51 | 20.53 | 20,004 | -0.10(-0.48%) |
Oct 13, 2023 | 20.65 | 20.66 | 20.60 | 20.63 | 29,760 | +0.09(+0.45%) |
Oct 12, 2023 | 20.67 | 20.67 | 20.53 | 20.53 | 43,712 | -0.18(-0.85%) |
Oct 11, 2023 | 20.70 | 20.72 | 20.67 | 20.71 | 26,010 | +0.09(+0.45%) |
Oct 10, 2023 | 20.60 | 20.66 | 20.60 | 20.62 | 70,716 | -0.02(-0.10%) |
Oct 09, 2023 | 20.58 | 20.64 | 20.57 | 20.64 | 13,618 | +0.20(+0.96%) |
Oct 06, 2023 | 20.36 | 20.46 | 20.36 | 20.44 | 3,589 | -0.08(-0.38%) |
Oct 05, 2023 | 20.52 | 20.52 | 20.49 | 20.52 | 11,416 | +0.02(+0.10%) |
Oct 04, 2023 | 20.48 | 20.50 | 20.40 | 20.50 | 23,249 | +0.14(+0.69%) |
Oct 03, 2023 | 20.50 | 20.50 | 20.35 | 20.36 | 14,023 | -0.17(-0.81%) |
Oct 02, 2023 | 20.58 | 20.58 | 20.52 | 20.52 | 4,934 | -0.16(-0.76%) |
Sep 29, 2023 | 20.79 | 20.79 | 20.66 | 20.68 | 5,013 | -0.02(-0.07%) |
Sep 28, 2023 | 20.60 | 20.70 | 20.57 | 20.70 | 14,648 | +0.09(+0.43%) |
Sep 27, 2023 | 20.77 | 20.77 | 20.61 | 20.61 | 52,987 | -0.10(-0.47%) |
Sep 26, 2023 | 20.77 | 20.77 | 20.63 | 20.71 | 57,523 | -0.02(-0.12%) |
Sep 25, 2023 | 20.53 | 20.77 | 20.73 | 20.73 | 79,640 | -0.16(-0.77%) |
Sep 22, 2023 | 20.83 | 20.91 | 20.83 | 20.89 | 18,771 | +0.08(+0.36%) |
Sep 21, 2023 | 20.83 | 20.83 | 20.82 | 20.82 | 6,089 | -0.15(-0.71%) |
Sep 20, 2023 | 21.02 | 21.03 | 20.97 | 20.97 | 14,414 | -0.00(-0.00%) |
Sep 19, 2023 | 21.00 | 21.02 | 20.97 | 20.97 | 14,003 | -0.06(-0.30%) |
Sep 18, 2023 | 20.98 | 21.03 | 20.98 | 21.03 | 9,267 | +0.02(+0.09%) |
Sep 15, 2023 | 20.80 | 21.05 | 20.80 | 21.01 | 19,640 | -0.04(-0.20%) |
Sep 14, 2023 | 21.06 | 21.10 | 21.05 | 21.05 | 10,870 | -0.02(-0.09%) |
Sep 13, 2023 | 21.05 | 21.10 | 20.90 | 21.07 | 236,678 | +0.02(+0.09%) |
Sep 12, 2023 | 21.03 | 21.05 | 21.02 | 21.05 | 42,268 | +0.01(+0.07%) |
Sep 11, 2023 | 21.03 | 21.05 | 21.02 | 21.04 | 9,176 | -0.03(-0.14%) |
Sep 08, 2023 | 21.10 | 21.12 | 21.07 | 21.07 | 9,091 | +0.01(+0.07%) |
Sep 07, 2023 | 21.02 | 21.05 | 21.01 | 21.05 | 6,685 | +0.05(+0.26%) |
Sep 06, 2023 | 21.03 | 21.03 | 20.98 | 21.00 | 8,859 | -0.03(-0.16%) |
Sep 05, 2023 | 21.05 | 21.06 | 21.03 | 21.04 | 3,278 | -0.10(-0.48%) |
Sep 01, 2023 | 21.22 | 21.22 | 21.13 | 21.14 | 17,379 | -0.11(-0.50%) |
Aug 31, 2023 | 21.24 | 21.27 | 21.23 | 21.24 | 3,286 | +0.04(+0.21%) |
Aug 30, 2023 | 21.23 | 21.23 | 21.20 | 21.20 | 120,281 | -0.01(-0.05%) |
Aug 29, 2023 | 21.13 | 21.22 | 21.13 | 21.21 | 7,838 | +0.14(+0.65%) |
Aug 28, 2023 | 21.06 | 21.07 | 21.05 | 21.07 | 11,340 | +0.04(+0.19%) |
Aug 25, 2023 | 21.05 | 21.06 | 21.00 | 21.04 | 11,121 | -0.01(-0.04%) |
Aug 24, 2023 | 21.05 | 21.06 | 21.03 | 21.04 | 49,183 | -0.05(-0.26%) |
Aug 23, 2023 | 21.04 | 21.10 | 21.04 | 21.10 | 10,948 | +0.19(+0.93%) |
Aug 22, 2023 | 20.83 | 20.91 | 20.83 | 20.90 | 27,131 | +0.05(+0.26%) |
Aug 21, 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 19,765 | -0.14(-0.65%) |
Aug 18, 2023 | 20.87 | 21.00 | 20.87 | 20.99 | 4,384 | +0.05(+0.26%) |
Aug 17, 2023 | 20.93 | 20.93 | 20.90 | 20.93 | 11,054 | -0.03(-0.15%) |
Aug 16, 2023 | 21.03 | 21.04 | 20.96 | 20.96 | 9,084 | -0.05(-0.25%) |
Aug 15, 2023 | 21.04 | 21.07 | 21.01 | 21.02 | 28,980 | -0.05(-0.23%) |
Aug 14, 2023 | 21.05 | 21.10 | 21.04 | 21.06 | 7,817 | -0.04(-0.18%) |
Aug 11, 2023 | 21.36 | 21.36 | 21.09 | 21.10 | 32,559 | -0.08(-0.37%) |
Aug 10, 2023 | 21.31 | 21.32 | 21.18 | 21.18 | 466,222 | -0.11(-0.53%) |
Aug 09, 2023 | 21.29 | 21.31 | 21.28 | 21.29 | 24,794 | +0.02(+0.11%) |
Aug 08, 2023 | 21.48 | 21.48 | 21.26 | 21.27 | 36,001 | +0.07(+0.34%) |
Aug 07, 2023 | 21.21 | 21.22 | 21.20 | 21.20 | 28,673 | -0.03(-0.12%) |
Aug 04, 2023 | 21.15 | 21.23 | 21.15 | 21.22 | 16,547 | +0.17(+0.80%) |
Aug 03, 2023 | 21.05 | 21.08 | 21.04 | 21.05 | 9,557 | -0.14(-0.68%) |
Aug 02, 2023 | 21.20 | 21.20 | 21.15 | 21.20 | 16,957 | -0.06(-0.30%) |