Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.94 | 22.04 | 21.93 | 21.95 | 6,772 | +0.03(+0.13%) |
Sep 28, 2023 | 21.98 | 21.98 | 21.85 | 21.92 | 16,589 | -0.09(-0.42%) |
Sep 27, 2023 | 22.00 | 22.01 | 22.00 | 22.01 | 10,316 | -0.05(-0.24%) |
Sep 26, 2023 | 22.06 | 22.09 | 22.02 | 22.06 | 8,049 | -0.03(-0.13%) |
Sep 25, 2023 | 22.12 | 22.14 | 22.09 | 22.09 | 23,185 | -0.22(-0.98%) |
Sep 22, 2023 | 22.33 | 22.33 | 22.28 | 22.31 | 1,570 | -0.01(-0.04%) |
Sep 21, 2023 | 22.35 | 22.35 | 22.32 | 22.32 | 16,093 | -0.22(-0.97%) |
Sep 20, 2023 | 22.52 | 22.56 | 22.52 | 22.54 | 757 | +0.03(+0.12%) |
Sep 19, 2023 | 22.55 | 22.58 | 22.51 | 22.51 | 10,959 | -0.07(-0.31%) |
Sep 18, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 600 | +0.06(+0.28%) |
Sep 15, 2023 | 22.53 | 22.60 | 22.52 | 22.52 | 13,053 | -0.08(-0.35%) |
Sep 14, 2023 | 22.54 | 22.60 | 22.54 | 22.60 | 2,995 | +0.00(+0.00%) |
Sep 13, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 6 | +0.04(+0.17%) |
Sep 12, 2023 | 22.56 | 22.61 | 22.51 | 22.56 | 2,880 | -0.03(-0.15%) |
Sep 11, 2023 | 22.61 | 22.61 | 22.59 | 22.59 | 192 | +0.02(+0.09%) |
Sep 08, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 102 | +0.06(+0.28%) |
Sep 07, 2023 | 22.43 | 22.61 | 22.43 | 22.51 | 17,723 | -0.06(-0.26%) |
Sep 06, 2023 | 22.54 | 22.57 | 22.54 | 22.57 | 440 | -0.03(-0.13%) |
Sep 05, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 20 | -0.02(-0.09%) |
Sep 01, 2023 | 22.55 | 22.62 | 22.55 | 22.62 | 126 | -0.00(-0.02%) |
Aug 31, 2023 | 22.62 | 22.70 | 22.62 | 22.62 | 3,142 | +0.01(+0.06%) |
Aug 30, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 10,684 | +0.00(+0.02%) |
Aug 29, 2023 | 22.60 | 22.66 | 22.56 | 22.60 | 21,177 | +0.01(+0.04%) |
Aug 28, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 53 | -0.02(-0.09%) |
Aug 25, 2023 | 22.62 | 22.62 | 22.52 | 22.61 | 1,999 | +0.10(+0.43%) |
Aug 24, 2023 | 22.57 | 22.61 | 22.43 | 22.52 | 6,069 | +0.00(+0.00%) |
Aug 23, 2023 | 22.56 | 22.61 | 22.52 | 22.52 | 3,462 | +0.01(+0.06%) |
Aug 22, 2023 | 22.51 | 22.51 | 22.50 | 22.50 | 1,113 | -0.04(-0.19%) |
Aug 21, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 106 | -0.07(-0.30%) |
Aug 18, 2023 | 22.55 | 22.61 | 22.55 | 22.61 | 1,144 | -0.02(-0.11%) |
Aug 17, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 5 | -0.12(-0.53%) |
Aug 16, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 54 | -0.03(-0.15%) |
Aug 15, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 16 | -0.00(-0.02%) |
Aug 14, 2023 | 22.80 | 22.80 | 22.70 | 22.80 | 4,049 | -0.01(-0.06%) |
Aug 11, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 102 | -0.04(-0.19%) |
Aug 10, 2023 | 22.89 | 22.89 | 22.85 | 22.86 | 10,542 | -0.03(-0.15%) |
Aug 09, 2023 | 22.80 | 22.90 | 22.80 | 22.89 | 6,391 | +0.10(+0.43%) |
Aug 08, 2023 | 22.80 | 22.80 | 22.79 | 22.79 | 1,800 | +0.03(+0.13%) |
Aug 07, 2023 | 22.72 | 22.77 | 22.72 | 22.76 | 525 | -0.02(-0.09%) |
Aug 04, 2023 | 22.74 | 22.79 | 22.70 | 22.78 | 26,347 | +0.14(+0.62%) |
Aug 03, 2023 | 22.60 | 22.64 | 22.60 | 22.64 | 422 | -0.20(-0.87%) |
Aug 02, 2023 | 22.93 | 22.95 | 22.84 | 22.84 | 3,574 | -0.11(-0.47%) |
Aug 01, 2023 | 22.95 | 22.99 | 22.95 | 22.95 | 637 | -0.05(-0.21%) |
Jul 31, 2023 | 23.00 | 23.04 | 23.00 | 23.00 | 495 | -0.02(-0.08%) |
Jul 28, 2023 | 23.01 | 23.02 | 23.01 | 23.02 | 634 | -0.06(-0.25%) |
Jul 27, 2023 | 23.05 | 23.07 | 23.05 | 23.07 | 1,170 | -0.08(-0.36%) |
Jul 26, 2023 | 23.10 | 23.16 | 23.10 | 23.16 | 7,501 | +0.00(+0.00%) |
Jul 25, 2023 | 23.12 | 23.16 | 23.11 | 23.16 | 14,678 | -0.02(-0.10%) |
Jul 24, 2023 | 23.27 | 23.27 | 23.17 | 23.18 | 1,642 | +0.04(+0.17%) |
Jul 21, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 1,454 | -0.00(-0.02%) |
Jul 20, 2023 | 23.15 | 23.15 | 23.11 | 23.15 | 1,038 | +0.00(+0.00%) |
Jul 19, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 85 | +0.03(+0.15%) |
Jul 18, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 157 | +0.06(+0.25%) |
Jul 17, 2023 | 23.08 | 23.08 | 23.05 | 23.05 | 852 | +0.03(+0.13%) |
Jul 14, 2023 | 22.98 | 23.02 | 22.98 | 23.02 | 297 | +0.01(+0.06%) |
Jul 13, 2023 | 23.04 | 23.04 | 23.01 | 23.01 | 129 | +0.06(+0.27%) |
Jul 12, 2023 | 22.96 | 22.97 | 22.94 | 22.95 | 8,713 | +0.09(+0.38%) |
Jul 11, 2023 | 22.88 | 22.91 | 22.86 | 22.86 | 10,928 | +0.03(+0.13%) |
Jul 10, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 63 | +0.01(+0.06%) |
Jul 07, 2023 | 22.80 | 22.82 | 22.78 | 22.82 | 2,299 | -0.01(-0.06%) |
Jul 06, 2023 | 22.83 | 22.86 | 22.83 | 22.83 | 6,983 | -0.09(-0.38%) |
Jul 05, 2023 | 22.94 | 22.96 | 22.92 | 22.92 | 16,507 | -0.05(-0.23%) |