Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.96 | 19.01 | 18.81 | 18.87 | 20,825 | +0.22(+1.17%) |
Sep 28, 2023 | 18.57 | 18.71 | 18.57 | 18.65 | 18,452 | +0.05(+0.27%) |
Sep 27, 2023 | 18.70 | 18.72 | 18.50 | 18.60 | 28,531 | -0.11(-0.58%) |
Sep 26, 2023 | 18.87 | 18.87 | 18.69 | 18.71 | 23,788 | -0.35(-1.82%) |
Sep 25, 2023 | 18.98 | 19.09 | 19.04 | 19.06 | 16,021 | -0.10(-0.51%) |
Sep 22, 2023 | 19.27 | 19.28 | 19.14 | 19.15 | 13,093 | -0.04(-0.20%) |
Sep 21, 2023 | 19.34 | 19.40 | 19.19 | 19.19 | 10,237 | -0.30(-1.52%) |
Sep 20, 2023 | 19.63 | 19.70 | 19.46 | 19.49 | 25,391 | +0.06(+0.30%) |
Sep 19, 2023 | 19.47 | 19.55 | 19.39 | 19.43 | 33,082 | +0.03(+0.15%) |
Sep 18, 2023 | 19.42 | 19.47 | 19.36 | 19.40 | 33,813 | -0.14(-0.71%) |
Sep 15, 2023 | 19.65 | 19.67 | 19.53 | 19.54 | 21,974 | -0.19(-0.95%) |
Sep 14, 2023 | 19.59 | 19.73 | 19.55 | 19.73 | 11,634 | +0.39(+2.04%) |
Sep 13, 2023 | 19.41 | 19.43 | 19.32 | 19.33 | 173,997 | -0.14(-0.71%) |
Sep 12, 2023 | 19.44 | 19.49 | 19.40 | 19.47 | 6,613 | -0.07(-0.35%) |
Sep 11, 2023 | 19.56 | 19.58 | 19.48 | 19.54 | 21,951 | -0.02(-0.10%) |
Sep 08, 2023 | 19.62 | 19.62 | 19.51 | 19.56 | 22,267 | -0.05(-0.26%) |
Sep 07, 2023 | 19.61 | 19.64 | 19.57 | 19.61 | 17,696 | -0.07(-0.34%) |
Sep 06, 2023 | 19.72 | 19.73 | 19.61 | 19.68 | 13,470 | +0.01(+0.05%) |
Sep 05, 2023 | 19.73 | 19.77 | 19.63 | 19.67 | 11,880 | -0.09(-0.45%) |
Sep 01, 2023 | 19.91 | 19.91 | 19.68 | 19.76 | 6,270 | -0.07(-0.35%) |
Aug 31, 2023 | 19.79 | 19.83 | 19.76 | 19.82 | 21,712 | +0.04(+0.20%) |
Aug 30, 2023 | 19.80 | 19.87 | 19.73 | 19.78 | 14,234 | +0.03(+0.15%) |
Aug 29, 2023 | 19.42 | 19.76 | 19.42 | 19.76 | 16,119 | +0.29(+1.47%) |
Aug 28, 2023 | 19.39 | 19.47 | 19.37 | 19.47 | 7,904 | +0.14(+0.71%) |
Aug 25, 2023 | 19.37 | 19.37 | 19.23 | 19.33 | 14,686 | +0.14(+0.72%) |
Aug 24, 2023 | 19.32 | 19.38 | 19.19 | 19.19 | 24,654 | -0.20(-1.02%) |
Aug 23, 2023 | 19.20 | 19.40 | 19.20 | 19.39 | 19,441 | +0.37(+1.97%) |
Aug 22, 2023 | 18.96 | 19.13 | 18.96 | 19.02 | 44,806 | +0.08(+0.42%) |
Aug 21, 2023 | 19.05 | 19.05 | 18.85 | 18.94 | 11,673 | -0.18(-0.93%) |
Aug 18, 2023 | 19.05 | 19.18 | 19.05 | 19.12 | 21,218 | -0.09(-0.46%) |
Aug 17, 2023 | 19.38 | 19.38 | 19.18 | 19.20 | 21,144 | -0.14(-0.71%) |
Aug 16, 2023 | 19.38 | 19.45 | 19.28 | 19.34 | 32,330 | -0.05(-0.25%) |
Aug 15, 2023 | 19.53 | 19.53 | 19.36 | 19.39 | 16,711 | -0.26(-1.30%) |
Aug 14, 2023 | 19.67 | 19.70 | 19.58 | 19.65 | 35,376 | -0.21(-1.04%) |
Aug 11, 2023 | 19.89 | 19.94 | 19.80 | 19.85 | 48,882 | -0.20(-0.98%) |
Aug 10, 2023 | 20.18 | 20.24 | 20.04 | 20.05 | 9,117 | +0.07(+0.34%) |
Aug 09, 2023 | 19.96 | 20.02 | 19.93 | 19.98 | 23,103 | +0.01(+0.05%) |
Aug 08, 2023 | 19.87 | 19.98 | 19.85 | 19.97 | 13,175 | -0.15(-0.73%) |
Aug 07, 2023 | 20.12 | 20.13 | 20.04 | 20.12 | 20,118 | +0.16(+0.79%) |
Aug 04, 2023 | 19.99 | 20.11 | 19.96 | 19.96 | 8,273 | -0.06(-0.30%) |
Aug 03, 2023 | 19.96 | 20.05 | 19.90 | 20.02 | 11,210 | +0.06(+0.30%) |
Aug 02, 2023 | 20.05 | 20.05 | 19.91 | 19.96 | 35,261 | -0.28(-1.36%) |
Aug 01, 2023 | 20.34 | 20.34 | 20.23 | 20.24 | 20,855 | -0.35(-1.72%) |
Jul 31, 2023 | 20.54 | 20.63 | 20.54 | 20.59 | 43,688 | +0.00(+0.00%) |
Jul 28, 2023 | 20.67 | 20.67 | 20.59 | 20.59 | 15,484 | -0.08(-0.38%) |
Jul 27, 2023 | 20.87 | 20.87 | 20.67 | 20.67 | 15,377 | -0.13(-0.62%) |
Jul 26, 2023 | 20.59 | 20.80 | 20.59 | 20.80 | 14,272 | +0.22(+1.08%) |
Jul 25, 2023 | 20.53 | 20.58 | 20.53 | 20.58 | 6,319 | +0.00(+0.02%) |
Jul 24, 2023 | 20.55 | 20.62 | 20.50 | 20.57 | 12,942 | +0.01(+0.05%) |
Jul 21, 2023 | 20.60 | 20.60 | 20.53 | 20.56 | 18,382 | -0.07(-0.33%) |
Jul 20, 2023 | 20.71 | 20.71 | 20.57 | 20.63 | 2,679 | -0.09(-0.43%) |
Jul 19, 2023 | 20.67 | 20.72 | 20.65 | 20.72 | 9,400 | +0.33(+1.64%) |
Jul 18, 2023 | 20.39 | 20.46 | 20.38 | 20.39 | 13,326 | -0.00(-0.02%) |
Jul 17, 2023 | 20.38 | 20.43 | 20.36 | 20.39 | 16,765 | -0.05(-0.26%) |
Jul 14, 2023 | 20.50 | 20.50 | 20.42 | 20.44 | 17,629 | -0.12(-0.57%) |
Jul 13, 2023 | 20.45 | 20.61 | 20.45 | 20.56 | 23,341 | +0.27(+1.31%) |
Jul 12, 2023 | 20.21 | 20.33 | 20.21 | 20.30 | 16,077 | +0.41(+2.08%) |
Jul 11, 2023 | 19.72 | 19.88 | 19.72 | 19.88 | 4,604 | +0.35(+1.81%) |
Jul 10, 2023 | 19.43 | 19.58 | 19.43 | 19.53 | 19,670 | -0.02(-0.10%) |
Jul 07, 2023 | 19.41 | 19.62 | 19.40 | 19.55 | 8,378 | +0.15(+0.76%) |
Jul 06, 2023 | 19.51 | 19.51 | 19.35 | 19.40 | 10,152 | -0.36(-1.84%) |
Jul 05, 2023 | 19.77 | 19.84 | 19.77 | 19.77 | 24,973 | +0.08(+0.40%) |