Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.84 | 19.84 | 19.66 | 19.73 | 4,443 | +0.09(+0.45%) |
Sep 28, 2023 | 19.51 | 19.64 | 19.51 | 19.64 | 5,736 | -0.01(-0.08%) |
Sep 27, 2023 | 19.77 | 19.77 | 19.60 | 19.65 | 21,170 | -0.03(-0.13%) |
Sep 26, 2023 | 19.77 | 19.77 | 19.67 | 19.68 | 5,024 | -0.19(-0.97%) |
Sep 25, 2023 | 19.77 | 19.88 | 19.84 | 19.87 | 18,928 | -0.05(-0.26%) |
Sep 22, 2023 | 19.98 | 20.09 | 19.92 | 19.92 | 26,338 | +0.21(+1.05%) |
Sep 21, 2023 | 19.75 | 19.76 | 19.70 | 19.72 | 11,219 | -0.30(-1.50%) |
Sep 20, 2023 | 20.13 | 20.20 | 20.02 | 20.02 | 7,410 | -0.09(-0.44%) |
Sep 19, 2023 | 20.15 | 20.15 | 20.06 | 20.11 | 8,271 | -0.04(-0.20%) |
Sep 18, 2023 | 20.12 | 20.19 | 20.12 | 20.15 | 8,722 | +0.02(+0.10%) |
Sep 15, 2023 | 20.19 | 20.22 | 20.07 | 20.13 | 8,433 | -0.06(-0.32%) |
Sep 14, 2023 | 20.17 | 20.21 | 20.15 | 20.19 | 7,239 | +0.10(+0.51%) |
Sep 13, 2023 | 20.16 | 20.20 | 20.08 | 20.09 | 9,629 | -0.15(-0.74%) |
Sep 12, 2023 | 20.22 | 20.28 | 20.18 | 20.24 | 4,863 | +0.04(+0.21%) |
Sep 11, 2023 | 20.20 | 20.21 | 20.08 | 20.20 | 5,231 | +0.21(+1.04%) |
Sep 08, 2023 | 20.00 | 20.02 | 19.95 | 19.99 | 3,846 | +0.01(+0.07%) |
Sep 07, 2023 | 20.09 | 20.09 | 19.95 | 19.97 | 14,798 | -0.26(-1.29%) |
Sep 06, 2023 | 20.31 | 20.40 | 20.23 | 20.23 | 2,385 | -0.09(-0.44%) |
Sep 05, 2023 | 20.42 | 20.42 | 20.27 | 20.32 | 7,462 | -0.25(-1.21%) |
Sep 01, 2023 | 20.56 | 20.69 | 20.56 | 20.57 | 11,027 | +0.24(+1.17%) |
Aug 31, 2023 | 20.46 | 20.46 | 20.33 | 20.33 | 1,611 | -0.28(-1.36%) |
Aug 30, 2023 | 20.54 | 20.63 | 20.54 | 20.61 | 3,317 | +0.03(+0.12%) |
Aug 29, 2023 | 20.39 | 20.59 | 20.39 | 20.59 | 3,842 | +0.35(+1.71%) |
Aug 28, 2023 | 20.25 | 20.28 | 20.20 | 20.24 | 3,292 | +0.20(+1.01%) |
Aug 25, 2023 | 19.98 | 20.07 | 19.89 | 20.04 | 5,425 | -0.08(-0.41%) |
Aug 24, 2023 | 20.26 | 20.26 | 20.12 | 20.12 | 4,128 | -0.02(-0.10%) |
Aug 23, 2023 | 20.02 | 20.19 | 20.02 | 20.14 | 1,410 | +0.22(+1.12%) |
Aug 22, 2023 | 19.97 | 19.99 | 19.85 | 19.92 | 2,140 | +0.02(+0.08%) |
Aug 21, 2023 | 19.82 | 19.90 | 19.82 | 19.90 | 1,545 | +0.07(+0.36%) |
Aug 18, 2023 | 19.85 | 19.89 | 19.76 | 19.83 | 6,498 | -0.23(-1.15%) |
Aug 17, 2023 | 20.23 | 20.23 | 20.03 | 20.06 | 5,027 | +0.06(+0.31%) |
Aug 16, 2023 | 20.01 | 20.10 | 19.96 | 20.00 | 22,969 | -0.11(-0.54%) |
Aug 15, 2023 | 20.20 | 20.20 | 20.05 | 20.11 | 9,428 | -0.19(-0.95%) |
Aug 14, 2023 | 20.18 | 20.30 | 20.17 | 20.30 | 12,753 | -0.08(-0.42%) |
Aug 11, 2023 | 20.46 | 20.47 | 20.32 | 20.38 | 4,486 | -0.32(-1.56%) |
Aug 10, 2023 | 20.77 | 21.01 | 20.64 | 20.71 | 15,645 | +0.17(+0.81%) |
Aug 09, 2023 | 20.68 | 20.68 | 20.49 | 20.54 | 5,990 | -0.03(-0.14%) |
Aug 08, 2023 | 20.50 | 20.57 | 20.38 | 20.57 | 5,015 | -0.19(-0.94%) |
Aug 07, 2023 | 20.84 | 20.84 | 20.70 | 20.76 | 8,529 | -0.02(-0.09%) |
Aug 04, 2023 | 20.91 | 20.95 | 20.78 | 20.78 | 9,441 | -0.14(-0.65%) |
Aug 03, 2023 | 20.90 | 21.00 | 20.88 | 20.92 | 6,435 | +0.16(+0.75%) |
Aug 02, 2023 | 20.97 | 20.97 | 20.74 | 20.76 | 9,068 | -0.45(-2.12%) |
Aug 01, 2023 | 21.34 | 21.38 | 21.21 | 21.21 | 11,577 | -0.31(-1.45%) |
Jul 31, 2023 | 21.41 | 21.56 | 21.39 | 21.52 | 19,363 | +0.05(+0.23%) |
Jul 28, 2023 | 21.32 | 21.52 | 21.32 | 21.47 | 7,592 | +0.53(+2.51%) |
Jul 27, 2023 | 21.18 | 21.18 | 20.88 | 20.95 | 10,838 | -0.29(-1.37%) |
Jul 26, 2023 | 20.95 | 21.25 | 20.95 | 21.24 | 4,609 | +0.25(+1.21%) |
Jul 25, 2023 | 21.05 | 21.05 | 20.96 | 20.98 | 7,500 | +0.13(+0.62%) |
Jul 24, 2023 | 20.54 | 20.92 | 20.54 | 20.85 | 10,122 | +0.26(+1.24%) |
Jul 21, 2023 | 20.66 | 20.66 | 20.60 | 20.60 | 950 | -0.04(-0.22%) |
Jul 20, 2023 | 20.66 | 20.67 | 20.62 | 20.64 | 10,282 | -0.05(-0.23%) |
Jul 19, 2023 | 20.69 | 20.78 | 20.62 | 20.69 | 13,429 | +0.05(+0.23%) |
Jul 18, 2023 | 20.70 | 20.74 | 20.58 | 20.64 | 9,567 | -0.28(-1.32%) |
Jul 17, 2023 | 20.77 | 20.92 | 20.77 | 20.92 | 10,161 | +0.00(+0.02%) |
Jul 14, 2023 | 20.98 | 21.01 | 20.91 | 20.91 | 9,147 | -0.21(-1.01%) |
Jul 13, 2023 | 21.04 | 21.16 | 20.96 | 21.13 | 33,567 | +0.25(+1.19%) |
Jul 12, 2023 | 20.75 | 20.98 | 20.75 | 20.88 | 8,962 | +0.35(+1.69%) |
Jul 11, 2023 | 20.47 | 20.53 | 20.46 | 20.53 | 5,308 | +0.22(+1.07%) |
Jul 10, 2023 | 20.16 | 20.34 | 20.16 | 20.32 | 10,132 | -0.05(-0.23%) |
Jul 07, 2023 | 20.22 | 20.46 | 20.08 | 20.36 | 20,897 | +0.23(+1.13%) |
Jul 06, 2023 | 20.29 | 20.29 | 20.07 | 20.13 | 6,852 | -0.38(-1.83%) |
Jul 05, 2023 | 20.58 | 20.58 | 20.42 | 20.51 | 9,955 | -0.02(-0.10%) |