Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.33 | 19.40 | 19.31 | 19.31 | 448,097 | -0.01(-0.05%) |
Oct 30, 2023 | 19.31 | 19.35 | 19.29 | 19.32 | 35,698 | -0.03(-0.15%) |
Oct 27, 2023 | 19.36 | 19.37 | 19.32 | 19.35 | 68,648 | -0.05(-0.25%) |
Oct 26, 2023 | 19.28 | 19.40 | 19.28 | 19.40 | 41,694 | +0.11(+0.55%) |
Oct 25, 2023 | 19.32 | 19.32 | 19.24 | 19.29 | 44,688 | -0.14(-0.70%) |
Oct 24, 2023 | 19.36 | 19.43 | 19.35 | 19.43 | 4,707,374 | +0.09(+0.45%) |
Oct 23, 2023 | 19.17 | 19.37 | 19.15 | 19.34 | 26,806 | +0.13(+0.65%) |
Oct 20, 2023 | 19.16 | 19.21 | 19.16 | 19.21 | 67,281 | +0.07(+0.35%) |
Oct 19, 2023 | 19.24 | 19.27 | 19.14 | 19.15 | 39,496 | -0.08(-0.40%) |
Oct 18, 2023 | 19.33 | 19.33 | 19.22 | 19.22 | 37,756 | -0.13(-0.65%) |
Oct 17, 2023 | 19.36 | 19.42 | 19.31 | 19.35 | 475,288 | -0.15(-0.75%) |
Oct 16, 2023 | 19.52 | 19.56 | 19.49 | 19.49 | 59,928 | -0.14(-0.69%) |
Oct 13, 2023 | 19.64 | 19.64 | 19.61 | 19.63 | 8,841 | +0.10(+0.53%) |
Oct 12, 2023 | 19.68 | 19.68 | 19.50 | 19.53 | 37,029 | -0.16(-0.82%) |
Oct 11, 2023 | 19.69 | 19.70 | 19.63 | 19.69 | 20,003 | +0.09(+0.47%) |
Oct 10, 2023 | 19.54 | 19.66 | 19.50 | 19.60 | 17,127 | -0.00(-0.02%) |
Oct 09, 2023 | 19.48 | 19.60 | 19.48 | 19.60 | 35,719 | +0.21(+1.10%) |
Oct 06, 2023 | 19.30 | 19.43 | 19.29 | 19.39 | 85,278 | -0.05(-0.28%) |
Oct 05, 2023 | 19.49 | 19.50 | 19.44 | 19.44 | 23,203 | -0.01(-0.07%) |
Oct 04, 2023 | 19.41 | 19.46 | 19.41 | 19.46 | 4,654 | +0.12(+0.62%) |
Oct 03, 2023 | 19.47 | 19.49 | 19.32 | 19.34 | 10,431 | -0.18(-0.93%) |
Oct 02, 2023 | 19.58 | 19.59 | 19.51 | 19.52 | 10,159 | -0.14(-0.72%) |
Sep 29, 2023 | 19.73 | 19.79 | 19.66 | 19.66 | 116,236 | -0.02(-0.12%) |
Sep 28, 2023 | 19.56 | 19.68 | 19.56 | 19.68 | 4,244 | +0.03(+0.16%) |
Sep 27, 2023 | 19.79 | 19.79 | 19.61 | 19.65 | 8,594 | -0.07(-0.37%) |
Sep 26, 2023 | 19.80 | 19.80 | 19.72 | 19.72 | 8,154 | -0.03(-0.17%) |
Sep 25, 2023 | 19.83 | 19.81 | 19.76 | 19.76 | 10,202 | -0.16(-0.82%) |
Sep 22, 2023 | 19.87 | 19.94 | 19.86 | 19.92 | 36,647 | +0.09(+0.44%) |
Sep 21, 2023 | 19.86 | 19.86 | 19.83 | 19.83 | 8,816 | -0.15(-0.74%) |
Sep 20, 2023 | 20.03 | 20.07 | 19.98 | 19.98 | 34,866 | -0.00(-0.01%) |
Sep 19, 2023 | 19.99 | 20.02 | 19.98 | 19.98 | 5,409 | -0.06(-0.28%) |
Sep 18, 2023 | 19.98 | 20.04 | 19.98 | 20.04 | 8,052 | +0.03(+0.17%) |
Sep 15, 2023 | 20.02 | 20.02 | 19.98 | 20.00 | 8,265 | -0.03(-0.16%) |
Sep 14, 2023 | 20.08 | 20.09 | 20.03 | 20.04 | 14,889 | -0.02(-0.11%) |
Sep 13, 2023 | 20.00 | 20.06 | 20.00 | 20.06 | 4,609 | +0.03(+0.17%) |
Sep 12, 2023 | 20.03 | 20.03 | 20.00 | 20.03 | 9,666 | -0.01(-0.04%) |
Sep 11, 2023 | 20.03 | 20.03 | 20.00 | 20.03 | 23,577 | -0.03(-0.17%) |
Sep 08, 2023 | 20.07 | 20.13 | 20.07 | 20.07 | 15,826 | +0.03(+0.16%) |
Sep 07, 2023 | 20.00 | 20.04 | 19.99 | 20.03 | 15,133 | +0.06(+0.29%) |
Sep 06, 2023 | 20.01 | 20.01 | 19.96 | 19.98 | 204,832 | -0.02(-0.11%) |
Sep 05, 2023 | 20.02 | 20.03 | 20.00 | 20.00 | 11,994 | -0.11(-0.56%) |
Sep 01, 2023 | 20.22 | 20.22 | 20.09 | 20.11 | 25,179 | -0.11(-0.56%) |
Aug 31, 2023 | 20.23 | 20.27 | 20.23 | 20.23 | 52,810 | +0.03(+0.15%) |
Aug 30, 2023 | 20.22 | 20.22 | 20.19 | 20.20 | 3,893 | -0.01(-0.07%) |
Aug 29, 2023 | 20.06 | 20.21 | 20.06 | 20.21 | 18,640 | +0.14(+0.70%) |
Aug 28, 2023 | 20.08 | 20.09 | 20.05 | 20.07 | 60,808 | +0.05(+0.24%) |
Aug 25, 2023 | 20.01 | 20.08 | 19.98 | 20.02 | 53,613 | +0.00(+0.00%) |
Aug 24, 2023 | 20.06 | 20.07 | 20.02 | 20.02 | 35,192 | -0.05(-0.26%) |
Aug 23, 2023 | 19.95 | 20.08 | 19.95 | 20.08 | 12,872 | +0.24(+1.19%) |
Aug 22, 2023 | 19.82 | 19.86 | 19.81 | 19.84 | 13,648 | +0.02(+0.12%) |
Aug 21, 2023 | 19.83 | 19.84 | 19.78 | 19.81 | 15,790 | -0.10(-0.48%) |
Aug 18, 2023 | 19.84 | 19.93 | 19.84 | 19.91 | 149,451 | +0.08(+0.41%) |
Aug 17, 2023 | 19.90 | 19.90 | 19.80 | 19.83 | 88,112 | -0.07(-0.36%) |
Aug 16, 2023 | 19.95 | 19.99 | 19.89 | 19.90 | 15,747 | -0.08(-0.39%) |
Aug 15, 2023 | 19.99 | 20.03 | 19.97 | 19.98 | 24,217 | -0.05(-0.27%) |
Aug 14, 2023 | 20.04 | 20.08 | 20.02 | 20.03 | 17,085 | -0.02(-0.11%) |
Aug 11, 2023 | 20.06 | 20.12 | 20.05 | 20.05 | 31,595 | -0.05(-0.25%) |
Aug 10, 2023 | 20.23 | 20.28 | 20.10 | 20.10 | 13,148 | -0.13(-0.62%) |
Aug 09, 2023 | 20.20 | 20.24 | 20.20 | 20.23 | 12,772 | +0.04(+0.22%) |
Aug 08, 2023 | 20.19 | 20.21 | 20.19 | 20.19 | 23,781 | +0.05(+0.27%) |
Aug 07, 2023 | 20.13 | 20.15 | 20.13 | 20.13 | 28,657 | -0.05(-0.22%) |
Aug 04, 2023 | 20.05 | 20.19 | 20.05 | 20.18 | 23,203 | +0.17(+0.85%) |
Aug 03, 2023 | 19.99 | 20.03 | 19.96 | 20.01 | 15,765 | -0.13(-0.66%) |
Aug 02, 2023 | 20.19 | 20.19 | 20.09 | 20.14 | 16,999 | -0.10(-0.52%) |