Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.05 | 19.10 | 18.86 | 18.96 | 66,238 | +0.08(+0.42%) |
Sep 28, 2023 | 18.81 | 18.89 | 18.72 | 18.88 | 20,043 | +0.25(+1.33%) |
Sep 27, 2023 | 18.80 | 18.80 | 18.57 | 18.63 | 8,942 | -0.12(-0.63%) |
Sep 26, 2023 | 18.92 | 18.92 | 18.72 | 18.75 | 19,663 | -0.29(-1.51%) |
Sep 25, 2023 | 19.04 | 19.05 | 19.00 | 19.04 | 30,108 | +0.04(+0.21%) |
Sep 22, 2023 | 19.08 | 19.14 | 19.00 | 19.00 | 21,119 | +0.12(+0.63%) |
Sep 21, 2023 | 18.99 | 18.99 | 18.82 | 18.88 | 29,802 | -0.20(-1.04%) |
Sep 20, 2023 | 19.08 | 19.27 | 19.08 | 19.08 | 9,587 | -0.03(-0.15%) |
Sep 19, 2023 | 19.13 | 19.18 | 19.07 | 19.11 | 16,114 | +0.03(+0.15%) |
Sep 18, 2023 | 19.14 | 19.14 | 19.00 | 19.08 | 26,290 | -0.02(-0.10%) |
Sep 15, 2023 | 19.27 | 19.27 | 19.09 | 19.10 | 5,247 | -0.11(-0.55%) |
Sep 14, 2023 | 19.07 | 19.23 | 19.07 | 19.20 | 45,997 | +0.27(+1.42%) |
Sep 13, 2023 | 18.90 | 18.95 | 18.87 | 18.93 | 8,134 | +0.06(+0.31%) |
Sep 12, 2023 | 18.95 | 18.95 | 18.71 | 18.88 | 82,425 | -0.10(-0.51%) |
Sep 11, 2023 | 19.00 | 19.00 | 18.91 | 18.97 | 40,423 | +0.07(+0.36%) |
Sep 08, 2023 | 18.94 | 18.97 | 18.90 | 18.90 | 22,100 | -0.03(-0.15%) |
Sep 07, 2023 | 19.06 | 19.06 | 18.90 | 18.93 | 30,455 | -0.16(-0.86%) |
Sep 06, 2023 | 19.22 | 19.22 | 19.04 | 19.10 | 34,259 | +0.05(+0.25%) |
Sep 05, 2023 | 19.11 | 19.21 | 19.00 | 19.05 | 317,519 | -0.01(-0.05%) |
Sep 01, 2023 | 19.03 | 19.14 | 19.03 | 19.06 | 6,852 | +0.15(+0.81%) |
Aug 31, 2023 | 19.16 | 19.16 | 18.90 | 18.90 | 25,338 | -0.36(-1.85%) |
Aug 30, 2023 | 19.35 | 19.35 | 19.21 | 19.26 | 92,775 | -0.11(-0.55%) |
Aug 29, 2023 | 19.17 | 19.37 | 19.14 | 19.37 | 9,277 | +0.23(+1.21%) |
Aug 28, 2023 | 19.04 | 19.16 | 19.04 | 19.13 | 2,980 | +0.23(+1.22%) |
Aug 25, 2023 | 18.97 | 18.97 | 18.80 | 18.90 | 32,530 | -0.07(-0.35%) |
Aug 24, 2023 | 19.12 | 19.21 | 18.97 | 18.97 | 11,895 | -0.19(-1.00%) |
Aug 23, 2023 | 19.15 | 19.21 | 19.13 | 19.16 | 36,503 | +0.17(+0.91%) |
Aug 22, 2023 | 18.99 | 19.01 | 18.83 | 18.99 | 36,084 | +0.15(+0.80%) |
Aug 21, 2023 | 18.80 | 18.84 | 18.69 | 18.84 | 15,521 | +0.10(+0.53%) |
Aug 18, 2023 | 18.66 | 18.78 | 18.66 | 18.74 | 13,442 | -0.21(-1.12%) |
Aug 17, 2023 | 19.15 | 19.15 | 18.90 | 18.95 | 18,227 | +0.07(+0.37%) |
Aug 16, 2023 | 18.99 | 19.02 | 18.86 | 18.88 | 65,206 | +0.06(+0.29%) |
Aug 15, 2023 | 18.88 | 18.89 | 18.83 | 18.83 | 16,610 | -0.17(-0.91%) |
Aug 14, 2023 | 18.98 | 19.03 | 18.89 | 19.00 | 5,488 | -0.10(-0.51%) |
Aug 11, 2023 | 19.18 | 19.28 | 19.08 | 19.10 | 9,096 | -0.13(-0.69%) |
Aug 10, 2023 | 19.33 | 19.33 | 19.21 | 19.23 | 6,597 | -0.02(-0.11%) |
Aug 09, 2023 | 19.37 | 19.37 | 19.18 | 19.25 | 36,220 | +0.00(+0.01%) |
Aug 08, 2023 | 19.28 | 19.28 | 19.11 | 19.25 | 33,954 | -0.16(-0.82%) |
Aug 07, 2023 | 19.43 | 19.44 | 19.30 | 19.41 | 24,222 | +0.11(+0.55%) |
Aug 04, 2023 | 19.41 | 19.47 | 19.30 | 19.30 | 9,548 | +0.09(+0.48%) |
Aug 03, 2023 | 19.25 | 19.29 | 19.20 | 19.21 | 22,953 | -0.16(-0.84%) |
Aug 02, 2023 | 19.60 | 19.60 | 19.32 | 19.38 | 54,273 | -0.44(-2.23%) |
Aug 01, 2023 | 19.88 | 19.95 | 19.77 | 19.82 | 80,042 | -0.28(-1.39%) |
Jul 31, 2023 | 20.09 | 20.21 | 20.06 | 20.10 | 29,538 | -0.12(-0.57%) |
Jul 28, 2023 | 20.12 | 20.28 | 20.05 | 20.21 | 26,960 | +0.43(+2.19%) |
Jul 27, 2023 | 20.09 | 20.09 | 19.78 | 19.78 | 63,011 | -0.34(-1.67%) |
Jul 26, 2023 | 19.95 | 20.14 | 19.95 | 20.12 | 31,629 | +0.25(+1.26%) |
Jul 25, 2023 | 19.77 | 19.92 | 19.77 | 19.87 | 334,430 | +0.11(+0.54%) |
Jul 24, 2023 | 19.63 | 19.79 | 19.60 | 19.76 | 17,820 | +0.36(+1.83%) |
Jul 21, 2023 | 19.38 | 19.49 | 19.38 | 19.40 | 18,364 | +0.06(+0.30%) |
Jul 20, 2023 | 19.32 | 19.35 | 19.26 | 19.35 | 15,410 | +0.03(+0.17%) |
Jul 19, 2023 | 19.35 | 19.35 | 19.25 | 19.31 | 19,696 | +0.01(+0.05%) |
Jul 18, 2023 | 19.41 | 19.47 | 19.23 | 19.30 | 62,301 | -0.06(-0.32%) |
Jul 17, 2023 | 19.34 | 19.37 | 19.19 | 19.37 | 27,347 | +0.03(+0.13%) |
Jul 14, 2023 | 19.37 | 19.37 | 19.32 | 19.34 | 10,336 | -0.12(-0.62%) |
Jul 13, 2023 | 19.37 | 19.48 | 19.37 | 19.46 | 10,004 | +0.22(+1.15%) |
Jul 12, 2023 | 19.16 | 19.26 | 19.15 | 19.24 | 58,756 | +0.38(+1.99%) |
Jul 11, 2023 | 18.80 | 18.88 | 18.75 | 18.87 | 23,781 | +0.17(+0.93%) |
Jul 10, 2023 | 18.68 | 18.70 | 18.60 | 18.69 | 26,551 | -0.05(-0.26%) |
Jul 07, 2023 | 18.54 | 18.80 | 18.54 | 18.74 | 13,286 | +0.29(+1.56%) |
Jul 06, 2023 | 18.49 | 18.63 | 18.40 | 18.45 | 46,457 | -0.44(-2.34%) |
Jul 05, 2023 | 18.88 | 18.93 | 18.77 | 18.89 | 90,017 | +0.01(+0.05%) |