Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.41 | 20.53 | 20.35 | 20.39 | 128,570 | +0.02(+0.09%) |
Oct 30, 2023 | 20.49 | 20.52 | 20.31 | 20.37 | 145,051 | -0.21(-1.03%) |
Oct 27, 2023 | 20.50 | 20.63 | 20.44 | 20.58 | 99,035 | +0.20(+0.99%) |
Oct 26, 2023 | 20.34 | 20.43 | 20.32 | 20.38 | 120,088 | -0.07(-0.33%) |
Oct 25, 2023 | 20.36 | 20.45 | 20.23 | 20.45 | 153,868 | +0.08(+0.38%) |
Oct 24, 2023 | 20.32 | 20.38 | 20.24 | 20.37 | 124,634 | -0.05(-0.24%) |
Oct 23, 2023 | 20.52 | 20.55 | 20.39 | 20.42 | 119,230 | -0.17(-0.84%) |
Oct 20, 2023 | 20.72 | 20.76 | 20.53 | 20.59 | 129,064 | -0.12(-0.56%) |
Oct 19, 2023 | 20.53 | 20.71 | 20.47 | 20.71 | 2,449,365 | +0.12(+0.56%) |
Oct 18, 2023 | 20.56 | 20.61 | 20.51 | 20.59 | 636,864 | +0.20(+0.99%) |
Oct 17, 2023 | 20.34 | 20.44 | 20.32 | 20.39 | 77,370 | +0.02(+0.09%) |
Oct 16, 2023 | 20.39 | 20.39 | 20.32 | 20.37 | 161,852 | -0.08(-0.38%) |
Oct 13, 2023 | 20.35 | 20.48 | 20.31 | 20.45 | 216,771 | +0.34(+1.67%) |
Oct 12, 2023 | 20.08 | 20.11 | 19.97 | 20.11 | 176,562 | +0.05(+0.24%) |
Oct 11, 2023 | 20.03 | 20.06 | 19.92 | 20.06 | 180,107 | -0.06(-0.29%) |
Oct 10, 2023 | 20.15 | 20.15 | 20.05 | 20.12 | 126,648 | -0.08(-0.38%) |
Oct 09, 2023 | 20.14 | 20.20 | 20.08 | 20.20 | 116,833 | +0.31(+1.55%) |
Oct 06, 2023 | 19.88 | 19.94 | 19.74 | 19.89 | 156,954 | +0.16(+0.83%) |
Oct 05, 2023 | 19.61 | 19.77 | 19.60 | 19.72 | 199,255 | -0.04(-0.19%) |
Oct 04, 2023 | 19.95 | 19.96 | 19.68 | 19.76 | 282,627 | -0.35(-1.72%) |
Oct 03, 2023 | 20.10 | 20.11 | 20.00 | 20.11 | 171,780 | -0.02(-0.10%) |
Oct 02, 2023 | 20.23 | 20.27 | 20.11 | 20.13 | 417,847 | -0.18(-0.90%) |
Sep 29, 2023 | 20.64 | 20.64 | 20.29 | 20.31 | 277,068 | -0.22(-1.08%) |
Sep 28, 2023 | 20.52 | 20.60 | 20.48 | 20.53 | 256,097 | +0.03(+0.14%) |
Sep 27, 2023 | 20.50 | 20.57 | 20.49 | 20.50 | 206,268 | +0.10(+0.47%) |
Sep 26, 2023 | 20.40 | 20.45 | 20.37 | 20.41 | 221,155 | -0.10(-0.47%) |
Sep 25, 2023 | 20.57 | 20.50 | 20.47 | 20.50 | 96,985 | -0.10(-0.47%) |
Sep 22, 2023 | 20.64 | 20.68 | 20.53 | 20.60 | 93,809 | +0.09(+0.42%) |
Sep 21, 2023 | 20.67 | 20.70 | 20.51 | 20.51 | 126,257 | -0.16(-0.79%) |
Sep 20, 2023 | 20.72 | 20.84 | 20.68 | 20.68 | 144,874 | -0.14(-0.69%) |
Sep 19, 2023 | 20.86 | 20.89 | 20.80 | 20.82 | 107,905 | +0.03(+0.14%) |
Sep 18, 2023 | 20.84 | 20.84 | 20.75 | 20.79 | 121,642 | -0.02(-0.09%) |
Sep 15, 2023 | 20.83 | 20.86 | 20.77 | 20.81 | 281,191 | -0.01(-0.05%) |
Sep 14, 2023 | 20.76 | 20.86 | 20.75 | 20.82 | 267,994 | +0.10(+0.46%) |
Sep 13, 2023 | 20.73 | 20.73 | 20.63 | 20.73 | 147,521 | +0.06(+0.28%) |
Sep 12, 2023 | 20.62 | 20.71 | 20.59 | 20.67 | 193,924 | +0.05(+0.23%) |
Sep 11, 2023 | 20.63 | 20.69 | 20.58 | 20.62 | 159,283 | +0.13(+0.66%) |
Sep 08, 2023 | 20.49 | 20.58 | 20.48 | 20.48 | 180,814 | -0.05(-0.23%) |
Sep 07, 2023 | 20.50 | 20.54 | 20.45 | 20.53 | 497,604 | -0.03(-0.14%) |
Sep 06, 2023 | 20.51 | 20.61 | 20.50 | 20.56 | 97,730 | -0.07(-0.33%) |
Sep 05, 2023 | 20.61 | 20.69 | 20.58 | 20.63 | 615,046 | +0.01(+0.05%) |
Sep 01, 2023 | 20.69 | 20.73 | 20.60 | 20.62 | 103,113 | +0.14(+0.70%) |
Aug 31, 2023 | 20.50 | 20.58 | 20.44 | 20.48 | 363,902 | +0.00(+0.00%) |
Aug 30, 2023 | 20.52 | 20.55 | 20.42 | 20.48 | 171,450 | +0.06(+0.28%) |
Aug 29, 2023 | 20.33 | 20.46 | 20.32 | 20.42 | 144,275 | +0.03(+0.14%) |
Aug 28, 2023 | 20.40 | 20.48 | 20.36 | 20.39 | 200,699 | +0.02(+0.09%) |
Aug 25, 2023 | 20.33 | 20.41 | 20.24 | 20.37 | 111,486 | +0.16(+0.81%) |
Aug 24, 2023 | 20.08 | 20.25 | 20.05 | 20.21 | 369,303 | +0.03(+0.14%) |
Aug 23, 2023 | 20.03 | 20.22 | 20.03 | 20.18 | 230,460 | +0.13(+0.62%) |
Aug 22, 2023 | 20.15 | 20.17 | 20.02 | 20.05 | 154,680 | -0.07(-0.34%) |
Aug 21, 2023 | 20.22 | 20.26 | 20.09 | 20.12 | 260,424 | -0.02(-0.10%) |
Aug 18, 2023 | 20.06 | 20.14 | 20.01 | 20.14 | 179,283 | +0.16(+0.82%) |
Aug 17, 2023 | 20.08 | 20.10 | 19.97 | 19.97 | 306,265 | +0.09(+0.44%) |
Aug 16, 2023 | 20.01 | 20.08 | 19.89 | 19.89 | 150,181 | -0.13(-0.63%) |
Aug 15, 2023 | 20.14 | 20.14 | 19.98 | 20.01 | 254,923 | -0.23(-1.14%) |
Aug 14, 2023 | 20.22 | 20.26 | 20.17 | 20.24 | 213,436 | -0.11(-0.52%) |
Aug 11, 2023 | 20.32 | 20.41 | 20.30 | 20.35 | 212,944 | -0.04(-0.19%) |
Aug 10, 2023 | 20.47 | 20.52 | 20.31 | 20.39 | 2,430,326 | -0.12(-0.56%) |
Aug 09, 2023 | 20.53 | 20.53 | 20.44 | 20.50 | 6,831,609 | +0.15(+0.76%) |
Aug 08, 2023 | 20.12 | 20.38 | 20.09 | 20.35 | 278,539 | -0.04(-0.19%) |
Aug 07, 2023 | 20.42 | 20.42 | 20.30 | 20.39 | 198,475 | +0.00(+0.00%) |
Aug 04, 2023 | 20.37 | 20.43 | 20.35 | 20.39 | 114,436 | +0.07(+0.33%) |
Aug 03, 2023 | 20.22 | 20.36 | 20.20 | 20.32 | 597,528 | +0.10(+0.48%) |
Aug 02, 2023 | 20.42 | 20.44 | 20.18 | 20.22 | 583,311 | -0.33(-1.59%) |