Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.80 | 19.83 | 19.77 | 19.80 | 6,150,605 | +0.00(+0.00%) |
Oct 30, 2023 | 19.78 | 19.82 | 19.78 | 19.80 | 4,164,254 | +0.03(+0.14%) |
Oct 27, 2023 | 19.83 | 19.83 | 19.76 | 19.77 | 6,462,701 | -0.04(-0.19%) |
Oct 26, 2023 | 19.80 | 19.84 | 19.79 | 19.81 | 5,557,339 | +0.01(+0.05%) |
Oct 25, 2023 | 19.84 | 19.84 | 19.79 | 19.80 | 9,789,569 | -0.04(-0.19%) |
Oct 24, 2023 | 19.87 | 19.87 | 19.83 | 19.84 | 5,566,116 | +0.02(+0.10%) |
Oct 23, 2023 | 19.82 | 19.87 | 19.81 | 19.82 | 4,590,033 | +0.01(+0.05%) |
Oct 20, 2023 | 19.83 | 19.84 | 19.80 | 19.81 | 7,968,788 | +0.00(+0.00%) |
Oct 19, 2023 | 19.86 | 19.87 | 19.80 | 19.81 | 4,819,218 | -0.06(-0.29%) |
Oct 18, 2023 | 19.86 | 19.88 | 19.84 | 19.87 | 7,015,890 | +0.00(+0.00%) |
Oct 17, 2023 | 19.87 | 19.90 | 19.87 | 19.87 | 5,947,535 | -0.04(-0.19%) |
Oct 16, 2023 | 19.87 | 19.91 | 19.85 | 19.91 | 6,071,600 | +0.04(+0.19%) |
Oct 13, 2023 | 19.85 | 19.87 | 19.82 | 19.87 | 8,845,377 | +0.06(+0.29%) |
Oct 12, 2023 | 19.86 | 19.87 | 19.81 | 19.81 | 6,469,487 | -0.03(-0.14%) |
Oct 11, 2023 | 19.86 | 19.87 | 19.81 | 19.84 | 7,236,145 | +0.00(+0.00%) |
Oct 10, 2023 | 19.82 | 19.88 | 19.81 | 19.84 | 6,007,380 | +0.05(+0.24%) |
Oct 09, 2023 | 19.76 | 19.83 | 19.76 | 19.79 | 6,492,443 | +0.03(+0.14%) |
Oct 06, 2023 | 19.72 | 19.76 | 19.69 | 19.76 | 6,726,968 | +0.03(+0.14%) |
Oct 05, 2023 | 19.70 | 19.76 | 19.69 | 19.74 | 3,555,215 | -0.02(-0.10%) |
Oct 04, 2023 | 19.75 | 19.76 | 19.71 | 19.76 | 6,729,277 | +0.03(+0.14%) |
Oct 03, 2023 | 19.78 | 19.78 | 19.72 | 19.73 | 10,768,847 | -0.07(-0.33%) |
Oct 02, 2023 | 19.77 | 19.81 | 19.77 | 19.79 | 12,357,241 | -0.05(-0.24%) |
Sep 29, 2023 | 19.83 | 19.84 | 19.80 | 19.84 | 10,972,207 | +0.04(+0.19%) |
Sep 28, 2023 | 19.79 | 19.85 | 19.77 | 19.80 | 11,701,092 | +0.00(+0.00%) |
Sep 27, 2023 | 19.83 | 19.83 | 19.79 | 19.80 | 11,198,131 | -0.01(-0.05%) |
Sep 26, 2023 | 19.85 | 19.89 | 19.81 | 19.81 | 16,273,518 | -0.05(-0.24%) |
Sep 25, 2023 | 19.89 | 19.89 | 19.86 | 19.86 | 3,417,880 | -0.02(-0.10%) |
Sep 22, 2023 | 19.92 | 19.92 | 19.87 | 19.88 | 15,597,558 | +0.00(+0.00%) |
Sep 21, 2023 | 19.92 | 19.93 | 19.87 | 19.88 | 32,602,814 | -0.08(-0.38%) |
Sep 20, 2023 | 19.96 | 19.98 | 19.95 | 19.95 | 12,870,912 | +0.00(+0.00%) |
Sep 19, 2023 | 19.96 | 19.99 | 19.94 | 19.95 | 11,115,062 | -0.01(-0.05%) |
Sep 18, 2023 | 19.94 | 19.97 | 19.93 | 19.96 | 6,086,847 | +0.02(+0.09%) |
Sep 15, 2023 | 19.93 | 19.94 | 19.91 | 19.94 | 7,316,741 | +0.02(+0.09%) |
Sep 14, 2023 | 19.94 | 19.94 | 19.91 | 19.93 | 8,970,267 | +0.02(+0.09%) |
Sep 13, 2023 | 19.88 | 19.93 | 19.88 | 19.91 | 8,034,529 | +0.02(+0.09%) |
Sep 12, 2023 | 19.88 | 19.89 | 19.86 | 19.89 | 4,910,293 | +0.02(+0.09%) |
Sep 11, 2023 | 19.88 | 19.88 | 19.85 | 19.87 | 8,641,021 | +0.02(+0.09%) |
Sep 08, 2023 | 19.85 | 19.87 | 19.82 | 19.85 | 8,297,578 | +0.02(+0.09%) |
Sep 07, 2023 | 19.79 | 19.83 | 19.78 | 19.83 | 6,790,300 | +0.05(+0.24%) |
Sep 06, 2023 | 19.81 | 19.81 | 19.78 | 19.79 | 8,866,350 | -0.04(-0.19%) |
Sep 05, 2023 | 19.82 | 19.83 | 19.79 | 19.82 | 7,869,229 | +0.02(+0.09%) |
Sep 01, 2023 | 19.81 | 19.81 | 19.77 | 19.80 | 6,322,560 | +0.03(+0.14%) |
Aug 31, 2023 | 19.78 | 19.79 | 19.76 | 19.78 | 10,295,687 | +0.02(+0.10%) |
Aug 30, 2023 | 19.77 | 19.78 | 19.75 | 19.76 | 5,130,616 | +0.01(+0.05%) |
Aug 29, 2023 | 19.71 | 19.77 | 19.70 | 19.75 | 5,597,416 | +0.04(+0.19%) |
Aug 28, 2023 | 19.68 | 19.72 | 19.67 | 19.71 | 4,403,652 | +0.05(+0.24%) |
Aug 25, 2023 | 19.65 | 19.67 | 19.64 | 19.66 | 6,643,167 | +0.04(+0.19%) |
Aug 24, 2023 | 19.67 | 19.69 | 19.63 | 19.63 | 2,786,184 | -0.04(-0.19%) |
Aug 23, 2023 | 19.63 | 19.66 | 19.61 | 19.66 | 4,474,663 | +0.04(+0.19%) |
Aug 22, 2023 | 19.63 | 19.64 | 19.61 | 19.63 | 5,967,446 | +0.00(+0.00%) |
Aug 21, 2023 | 19.63 | 19.63 | 19.59 | 19.63 | 5,492,197 | +0.05(+0.26%) |
Aug 18, 2023 | 19.57 | 19.58 | 19.47 | 19.57 | 5,051,688 | +0.01(+0.05%) |
Aug 17, 2023 | 19.58 | 19.59 | 19.55 | 19.57 | 6,777,711 | -0.01(-0.05%) |
Aug 16, 2023 | 19.57 | 19.59 | 19.57 | 19.57 | 4,337,000 | +0.00(+0.00%) |
Aug 15, 2023 | 19.59 | 19.59 | 19.56 | 19.57 | 3,636,563 | -0.02(-0.09%) |
Aug 14, 2023 | 19.56 | 19.62 | 19.56 | 19.59 | 4,388,519 | +0.01(+0.05%) |
Aug 11, 2023 | 19.57 | 19.59 | 19.55 | 19.58 | 3,569,275 | -0.01(-0.05%) |
Aug 10, 2023 | 19.57 | 19.60 | 19.57 | 19.59 | 6,205,443 | +0.04(+0.19%) |
Aug 09, 2023 | 19.54 | 19.57 | 19.51 | 19.56 | 5,665,699 | +0.04(+0.19%) |
Aug 08, 2023 | 19.51 | 19.53 | 19.49 | 19.52 | 3,655,348 | +0.02(+0.10%) |
Aug 07, 2023 | 19.51 | 19.53 | 19.50 | 19.50 | 3,656,015 | +0.00(+0.00%) |
Aug 04, 2023 | 19.49 | 19.54 | 19.49 | 19.50 | 8,578,106 | +0.03(+0.14%) |
Aug 03, 2023 | 19.48 | 19.49 | 19.44 | 19.47 | 7,885,054 | +0.01(+0.05%) |
Aug 02, 2023 | 19.51 | 19.51 | 19.45 | 19.46 | 9,199,601 | -0.03(-0.14%) |