Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.39 | 20.45 | 20.36 | 20.45 | 25,015 | +0.13(+0.64%) |
Sep 28, 2023 | 20.41 | 20.43 | 20.32 | 20.32 | 9,954 | -0.09(-0.44%) |
Sep 27, 2023 | 20.51 | 20.51 | 20.41 | 20.41 | 15,278 | -0.03(-0.15%) |
Sep 26, 2023 | 20.61 | 20.65 | 20.44 | 20.44 | 777,607 | -0.24(-1.16%) |
Sep 25, 2023 | 20.80 | 20.70 | 20.67 | 20.68 | 6,206 | -0.22(-1.05%) |
Sep 22, 2023 | 20.89 | 20.95 | 20.89 | 20.90 | 4,230 | +0.02(+0.10%) |
Sep 21, 2023 | 20.85 | 20.91 | 20.85 | 20.88 | 3,727 | -0.19(-0.90%) |
Sep 20, 2023 | 21.03 | 21.11 | 21.03 | 21.07 | 11,522 | -0.05(-0.24%) |
Sep 19, 2023 | 21.12 | 21.12 | 21.08 | 21.12 | 2,211 | +0.03(+0.14%) |
Sep 18, 2023 | 21.04 | 21.09 | 21.04 | 21.09 | 26,814 | +0.00(+0.00%) |
Sep 15, 2023 | 21.03 | 21.11 | 21.03 | 21.09 | 12,661 | +0.01(+0.05%) |
Sep 14, 2023 | 21.16 | 21.16 | 21.07 | 21.08 | 8,297 | -0.13(-0.61%) |
Sep 13, 2023 | 21.17 | 21.23 | 21.17 | 21.21 | 11,800 | +0.09(+0.43%) |
Sep 12, 2023 | 21.15 | 21.16 | 21.06 | 21.12 | 22,470 | +0.03(+0.14%) |
Sep 11, 2023 | 21.11 | 21.17 | 21.08 | 21.09 | 24,500 | -0.04(-0.19%) |
Sep 08, 2023 | 21.20 | 21.22 | 21.13 | 21.13 | 6,010 | +0.10(+0.48%) |
Sep 07, 2023 | 21.11 | 21.11 | 21.03 | 21.03 | 2,550 | -0.03(-0.14%) |
Sep 06, 2023 | 21.11 | 21.14 | 21.06 | 21.06 | 11,619 | +0.02(+0.10%) |
Sep 05, 2023 | 21.11 | 21.11 | 21.04 | 21.04 | 9,237 | -0.01(-0.05%) |
Sep 01, 2023 | 21.13 | 21.15 | 21.03 | 21.05 | 30,776 | -0.18(-0.85%) |
Aug 31, 2023 | 21.24 | 21.29 | 21.23 | 21.23 | 23,794 | +0.06(+0.28%) |
Aug 30, 2023 | 21.19 | 21.19 | 21.16 | 21.17 | 13,268 | -0.11(-0.52%) |
Aug 29, 2023 | 21.23 | 21.30 | 21.23 | 21.28 | 8,408 | +0.16(+0.76%) |
Aug 28, 2023 | 21.16 | 21.18 | 21.12 | 21.12 | 4,080 | +0.03(+0.14%) |
Aug 25, 2023 | 21.10 | 21.13 | 21.07 | 21.09 | 4,484 | +0.06(+0.29%) |
Aug 24, 2023 | 21.11 | 21.13 | 21.00 | 21.03 | 14,269 | -0.12(-0.59%) |
Aug 23, 2023 | 21.17 | 21.19 | 21.16 | 21.16 | 2,067 | +0.11(+0.50%) |
Aug 22, 2023 | 21.07 | 21.07 | 21.05 | 21.05 | 2,872 | -0.02(-0.09%) |
Aug 21, 2023 | 21.08 | 21.08 | 21.05 | 21.07 | 3,524 | -0.13(-0.64%) |
Aug 18, 2023 | 21.18 | 21.21 | 21.18 | 21.20 | 601 | +0.01(+0.07%) |
Aug 17, 2023 | 21.30 | 21.32 | 21.17 | 21.19 | 23,315 | -0.12(-0.56%) |
Aug 16, 2023 | 21.36 | 21.36 | 21.31 | 21.31 | 5,433 | -0.05(-0.23%) |
Aug 15, 2023 | 21.33 | 21.42 | 21.30 | 21.36 | 17,261 | -0.07(-0.33%) |
Aug 14, 2023 | 21.43 | 21.45 | 21.43 | 21.43 | 1,491 | +0.06(+0.28%) |
Aug 11, 2023 | 21.34 | 21.40 | 21.34 | 21.37 | 2,928 | +0.03(+0.12%) |
Aug 10, 2023 | 21.45 | 21.46 | 21.34 | 21.34 | 4,030 | -0.12(-0.54%) |
Aug 09, 2023 | 21.43 | 21.46 | 21.43 | 21.46 | 6,691 | +0.03(+0.14%) |
Aug 08, 2023 | 21.35 | 21.43 | 21.32 | 21.43 | 18,545 | +0.13(+0.61%) |
Aug 07, 2023 | 21.31 | 21.31 | 21.25 | 21.30 | 6,498 | -0.02(-0.09%) |
Aug 04, 2023 | 21.30 | 21.36 | 21.30 | 21.32 | 13,888 | +0.02(+0.09%) |
Aug 03, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 30,396 | -0.18(-0.84%) |
Aug 02, 2023 | 21.55 | 21.55 | 21.45 | 21.48 | 2,049 | -0.06(-0.28%) |
Aug 01, 2023 | 21.55 | 21.60 | 21.52 | 21.54 | 4,672 | -0.17(-0.78%) |
Jul 31, 2023 | 21.81 | 21.81 | 21.71 | 21.71 | 9,509 | -0.06(-0.28%) |
Jul 28, 2023 | 21.74 | 21.77 | 21.74 | 21.77 | 3,324 | +0.06(+0.27%) |
Jul 27, 2023 | 21.71 | 21.78 | 21.71 | 21.71 | 13,288 | -0.12(-0.57%) |
Jul 26, 2023 | 21.80 | 21.85 | 21.80 | 21.84 | 4,978 | +0.11(+0.48%) |
Jul 25, 2023 | 21.70 | 21.75 | 21.68 | 21.73 | 13,340 | -0.02(-0.09%) |
Jul 24, 2023 | 21.89 | 21.89 | 21.75 | 21.75 | 13,053 | -0.05(-0.21%) |
Jul 21, 2023 | 21.83 | 21.84 | 21.77 | 21.80 | 8,310 | +0.01(+0.05%) |
Jul 20, 2023 | 21.86 | 21.86 | 21.74 | 21.78 | 35,576 | -0.01(-0.05%) |
Jul 19, 2023 | 21.80 | 21.84 | 21.77 | 21.80 | 11,920 | +0.10(+0.44%) |
Jul 18, 2023 | 21.75 | 21.75 | 21.69 | 21.70 | 27,676 | +0.02(+0.12%) |
Jul 17, 2023 | 21.67 | 21.70 | 21.65 | 21.68 | 4,002 | -0.01(-0.05%) |
Jul 14, 2023 | 21.72 | 21.72 | 21.64 | 21.68 | 21,522 | +0.00(+0.00%) |
Jul 13, 2023 | 21.69 | 21.71 | 21.63 | 21.68 | 68,117 | +0.09(+0.42%) |
Jul 12, 2023 | 21.59 | 21.70 | 21.57 | 21.59 | 28,070 | +0.04(+0.21%) |
Jul 11, 2023 | 21.55 | 21.58 | 21.51 | 21.55 | 8,251 | -0.00(-0.00%) |
Jul 10, 2023 | 21.48 | 21.56 | 21.47 | 21.55 | 37,900 | -0.01(-0.04%) |
Jul 07, 2023 | 21.50 | 21.62 | 21.50 | 21.56 | 47,691 | +0.04(+0.21%) |
Jul 06, 2023 | 21.64 | 21.64 | 21.49 | 21.52 | 29,884 | -0.12(-0.53%) |
Jul 05, 2023 | 21.68 | 21.69 | 21.62 | 21.63 | 2,802 | -0.05(-0.23%) |