Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.11 | 23.11 | 22.77 | 22.77 | 363 | -0.29(-1.26%) |
Sep 28, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 2 | +0.31(+1.34%) |
Sep 27, 2023 | 22.97 | 22.97 | 22.70 | 22.75 | 1,201 | -0.00(-0.01%) |
Sep 26, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 73 | -0.29(-1.26%) |
Sep 25, 2023 | 22.84 | 23.05 | 23.05 | 23.05 | 487 | +0.06(+0.27%) |
Sep 22, 2023 | 23.12 | 23.12 | 22.98 | 22.98 | 1,784 | +0.04(+0.18%) |
Sep 21, 2023 | 22.99 | 22.99 | 22.94 | 22.94 | 292 | -0.45(-1.93%) |
Sep 20, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 273 | -0.12(-0.53%) |
Sep 19, 2023 | 23.49 | 23.52 | 23.49 | 23.52 | 590 | -0.16(-0.68%) |
Sep 18, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 37 | +0.11(+0.47%) |
Sep 15, 2023 | 23.54 | 23.57 | 23.50 | 23.57 | 376 | -0.05(-0.21%) |
Sep 14, 2023 | 23.45 | 23.62 | 23.45 | 23.62 | 3,334 | +0.33(+1.43%) |
Sep 13, 2023 | 23.35 | 23.35 | 23.28 | 23.28 | 403 | -0.19(-0.81%) |
Sep 12, 2023 | 23.53 | 23.53 | 23.38 | 23.48 | 819 | +0.11(+0.47%) |
Sep 11, 2023 | 23.38 | 23.38 | 23.37 | 23.37 | 109 | +0.02(+0.09%) |
Sep 08, 2023 | 23.42 | 23.42 | 23.35 | 23.35 | 107 | -0.03(-0.14%) |
Sep 07, 2023 | 23.26 | 23.40 | 23.26 | 23.38 | 820 | -0.00(-0.00%) |
Sep 06, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 1 | +0.03(+0.13%) |
Sep 05, 2023 | 23.81 | 23.81 | 23.32 | 23.35 | 790 | -0.40(-1.68%) |
Sep 01, 2023 | 23.74 | 23.75 | 23.70 | 23.75 | 970 | +0.08(+0.35%) |
Aug 31, 2023 | 23.84 | 23.84 | 23.66 | 23.67 | 1,430 | -0.15(-0.64%) |
Aug 30, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 89 | +0.11(+0.45%) |
Aug 29, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 15 | +0.36(+1.53%) |
Aug 28, 2023 | 23.49 | 23.50 | 23.36 | 23.36 | 2,145 | +0.18(+0.77%) |
Aug 25, 2023 | 23.16 | 23.23 | 23.15 | 23.18 | 3,731 | -0.05(-0.24%) |
Aug 24, 2023 | 23.20 | 23.23 | 23.19 | 23.23 | 2,001 | -0.17(-0.74%) |
Aug 23, 2023 | 23.11 | 23.40 | 23.11 | 23.40 | 965 | +0.29(+1.26%) |
Aug 22, 2023 | 23.06 | 23.11 | 23.01 | 23.11 | 7,817 | +0.03(+0.13%) |
Aug 21, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 3 | +0.11(+0.46%) |
Aug 18, 2023 | 23.03 | 23.04 | 22.86 | 22.98 | 1,111 | -0.08(-0.36%) |
Aug 17, 2023 | 23.43 | 23.43 | 23.06 | 23.06 | 487 | -0.32(-1.38%) |
Aug 16, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 33 | -0.21(-0.89%) |
Aug 15, 2023 | 23.73 | 23.74 | 23.59 | 23.59 | 4,790 | -0.22(-0.94%) |
Aug 14, 2023 | 23.85 | 23.87 | 23.80 | 23.81 | 1,415 | -0.16(-0.66%) |
Aug 11, 2023 | 24.00 | 24.04 | 23.97 | 23.97 | 1,136 | +0.09(+0.38%) |
Aug 10, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 7 | -0.20(-0.82%) |
Aug 09, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 273 | -0.11(-0.44%) |
Aug 08, 2023 | 24.05 | 24.19 | 24.05 | 24.19 | 658 | +0.14(+0.56%) |
Aug 07, 2023 | 24.02 | 24.05 | 24.02 | 24.05 | 580 | +0.14(+0.57%) |
Aug 04, 2023 | 24.09 | 24.13 | 23.92 | 23.92 | 3,881 | +0.10(+0.43%) |
Aug 03, 2023 | 23.73 | 23.81 | 23.55 | 23.81 | 11,149 | -0.13(-0.53%) |
Aug 02, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 43 | -0.42(-1.74%) |
Aug 01, 2023 | 24.18 | 24.37 | 24.18 | 24.37 | 251 | -0.17(-0.67%) |
Jul 31, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 408 | +0.22(+0.91%) |
Jul 28, 2023 | 24.32 | 24.32 | 24.23 | 24.31 | 1,329 | +0.31(+1.28%) |
Jul 27, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 391 | -0.31(-1.26%) |
Jul 26, 2023 | 24.33 | 24.36 | 24.31 | 24.31 | 509 | -0.10(-0.39%) |
Jul 25, 2023 | 24.38 | 24.44 | 24.38 | 24.41 | 1,147 | +0.44(+1.82%) |
Jul 24, 2023 | 23.93 | 24.01 | 23.93 | 23.97 | 1,528 | +0.13(+0.56%) |
Jul 21, 2023 | 23.77 | 23.84 | 23.77 | 23.84 | 190 | +0.11(+0.46%) |
Jul 20, 2023 | 24.00 | 24.00 | 23.68 | 23.73 | 2,101 | -0.24(-1.00%) |
Jul 19, 2023 | 23.87 | 23.99 | 23.87 | 23.96 | 1,449 | +0.10(+0.42%) |
Jul 18, 2023 | 23.92 | 23.95 | 23.85 | 23.86 | 5,337 | +0.18(+0.77%) |
Jul 17, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 481 | +0.15(+0.62%) |
Jul 14, 2023 | 23.56 | 23.56 | 23.49 | 23.53 | 633 | -0.11(-0.49%) |
Jul 13, 2023 | 23.52 | 23.65 | 23.52 | 23.65 | 424 | +0.32(+1.37%) |
Jul 12, 2023 | 23.16 | 23.33 | 23.16 | 23.33 | 391 | +0.37(+1.61%) |
Jul 11, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 17 | +0.27(+1.19%) |
Jul 10, 2023 | 22.63 | 22.69 | 22.53 | 22.69 | 623 | +0.25(+1.12%) |
Jul 07, 2023 | 22.24 | 22.52 | 22.24 | 22.44 | 975 | +0.21(+0.97%) |
Jul 06, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 6 | -0.51(-2.23%) |
Jul 05, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 138 | -0.31(-1.34%) |