Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.50 | 20.62 | 20.34 | 20.39 | 27,767 | +0.10(+0.51%) |
Sep 28, 2023 | 20.14 | 20.40 | 20.14 | 20.29 | 34,999 | +0.20(+1.01%) |
Sep 27, 2023 | 20.24 | 20.24 | 19.92 | 20.09 | 17,167 | -0.05(-0.24%) |
Sep 26, 2023 | 20.30 | 20.43 | 20.09 | 20.14 | 13,393 | -0.34(-1.66%) |
Sep 25, 2023 | 20.26 | 20.48 | 20.40 | 20.48 | 14,040 | +0.19(+0.95%) |
Sep 22, 2023 | 20.52 | 20.60 | 20.29 | 20.29 | 20,230 | -0.23(-1.13%) |
Sep 21, 2023 | 20.62 | 20.75 | 20.51 | 20.52 | 21,162 | -0.30(-1.43%) |
Sep 20, 2023 | 21.03 | 21.24 | 20.81 | 20.82 | 31,251 | -0.14(-0.68%) |
Sep 19, 2023 | 20.98 | 21.07 | 20.81 | 20.96 | 40,942 | -0.04(-0.20%) |
Sep 18, 2023 | 21.13 | 21.13 | 20.97 | 21.00 | 19,282 | -0.14(-0.67%) |
Sep 15, 2023 | 21.16 | 21.26 | 21.05 | 21.14 | 30,969 | -0.15(-0.72%) |
Sep 14, 2023 | 21.13 | 21.37 | 21.13 | 21.29 | 14,315 | +0.35(+1.68%) |
Sep 13, 2023 | 21.29 | 21.29 | 20.85 | 20.94 | 13,889 | -0.27(-1.26%) |
Sep 12, 2023 | 20.81 | 21.31 | 20.81 | 21.21 | 37,373 | +0.40(+1.95%) |
Sep 11, 2023 | 20.89 | 21.03 | 20.79 | 20.80 | 18,612 | +0.06(+0.28%) |
Sep 08, 2023 | 20.61 | 20.77 | 20.50 | 20.75 | 42,793 | +0.17(+0.84%) |
Sep 07, 2023 | 20.78 | 20.84 | 20.52 | 20.58 | 88,490 | -0.29(-1.37%) |
Sep 06, 2023 | 21.09 | 21.09 | 20.75 | 20.86 | 14,898 | -0.33(-1.56%) |
Sep 05, 2023 | 21.37 | 21.52 | 21.19 | 21.19 | 10,449 | -0.26(-1.21%) |
Sep 01, 2023 | 21.46 | 21.48 | 21.42 | 21.45 | 12,340 | +0.31(+1.47%) |
Aug 31, 2023 | 21.22 | 21.25 | 21.08 | 21.14 | 16,760 | +0.01(+0.03%) |
Aug 30, 2023 | 21.32 | 21.32 | 21.08 | 21.14 | 55,158 | -0.15(-0.70%) |
Aug 29, 2023 | 20.99 | 21.32 | 20.99 | 21.29 | 8,261 | +0.27(+1.28%) |
Aug 28, 2023 | 20.88 | 21.15 | 20.88 | 21.02 | 22,143 | +0.25(+1.20%) |
Aug 25, 2023 | 20.98 | 21.09 | 20.68 | 20.77 | 13,020 | -0.12(-0.56%) |
Aug 24, 2023 | 20.81 | 21.13 | 20.81 | 20.89 | 34,911 | +0.07(+0.33%) |
Aug 23, 2023 | 20.63 | 20.83 | 20.63 | 20.82 | 54,410 | +0.19(+0.90%) |
Aug 22, 2023 | 21.19 | 21.19 | 20.63 | 20.63 | 19,503 | -0.57(-2.68%) |
Aug 21, 2023 | 21.23 | 21.23 | 21.02 | 21.20 | 13,298 | -0.05(-0.24%) |
Aug 18, 2023 | 21.16 | 21.36 | 21.16 | 21.25 | 74,820 | -0.06(-0.29%) |
Aug 17, 2023 | 21.41 | 21.43 | 21.25 | 21.31 | 72,972 | -0.00(-0.02%) |
Aug 16, 2023 | 21.46 | 21.52 | 21.27 | 21.32 | 22,770 | -0.24(-1.13%) |
Aug 15, 2023 | 21.84 | 21.84 | 21.48 | 21.56 | 24,461 | -0.69(-3.08%) |
Aug 14, 2023 | 22.49 | 22.49 | 22.19 | 22.25 | 45,426 | -0.36(-1.59%) |
Aug 11, 2023 | 22.40 | 22.65 | 22.40 | 22.61 | 31,279 | +0.08(+0.35%) |
Aug 10, 2023 | 22.69 | 22.69 | 22.42 | 22.53 | 34,212 | +0.01(+0.02%) |
Aug 09, 2023 | 22.81 | 22.83 | 22.51 | 22.52 | 28,293 | -0.37(-1.63%) |
Aug 08, 2023 | 22.64 | 22.90 | 22.31 | 22.89 | 84,002 | -0.28(-1.22%) |
Aug 07, 2023 | 23.09 | 23.19 | 23.00 | 23.18 | 48,440 | +0.23(+1.02%) |
Aug 04, 2023 | 22.98 | 23.21 | 22.89 | 22.95 | 38,484 | -0.07(-0.32%) |
Aug 03, 2023 | 22.78 | 23.04 | 22.67 | 23.02 | 18,903 | +0.21(+0.91%) |
Aug 02, 2023 | 22.70 | 22.81 | 22.51 | 22.81 | 29,495 | -0.20(-0.85%) |
Aug 01, 2023 | 23.18 | 23.18 | 22.80 | 23.01 | 85,816 | -0.23(-1.01%) |
Jul 31, 2023 | 23.29 | 23.41 | 23.11 | 23.24 | 69,659 | +0.06(+0.24%) |
Jul 28, 2023 | 23.21 | 23.24 | 22.98 | 23.19 | 51,025 | +0.23(+1.02%) |
Jul 27, 2023 | 23.42 | 23.58 | 22.88 | 22.95 | 60,486 | -0.32(-1.37%) |
Jul 26, 2023 | 23.03 | 23.37 | 23.03 | 23.27 | 14,589 | +0.51(+2.26%) |
Jul 25, 2023 | 23.08 | 23.17 | 22.74 | 22.76 | 32,322 | -0.32(-1.40%) |
Jul 24, 2023 | 22.65 | 23.19 | 22.65 | 23.08 | 23,073 | +0.40(+1.77%) |
Jul 21, 2023 | 23.05 | 23.05 | 22.63 | 22.68 | 51,745 | -0.22(-0.94%) |
Jul 20, 2023 | 22.78 | 22.91 | 22.68 | 22.89 | 12,436 | -0.08(-0.34%) |
Jul 19, 2023 | 22.53 | 23.07 | 22.47 | 22.97 | 24,682 | +0.48(+2.15%) |
Jul 18, 2023 | 21.94 | 22.49 | 21.94 | 22.49 | 31,305 | +0.61(+2.79%) |
Jul 17, 2023 | 21.52 | 21.97 | 21.52 | 21.88 | 16,741 | +0.35(+1.64%) |
Jul 14, 2023 | 22.17 | 22.17 | 21.51 | 21.52 | 19,038 | -0.36(-1.66%) |
Jul 13, 2023 | 21.74 | 21.98 | 21.71 | 21.89 | 21,429 | +0.28(+1.28%) |
Jul 12, 2023 | 21.69 | 21.95 | 21.55 | 21.61 | 39,038 | +0.27(+1.26%) |
Jul 11, 2023 | 21.13 | 21.37 | 21.01 | 21.34 | 23,987 | +0.28(+1.32%) |
Jul 10, 2023 | 20.95 | 21.19 | 20.95 | 21.06 | 53,789 | +0.10(+0.50%) |
Jul 07, 2023 | 20.60 | 21.16 | 20.60 | 20.96 | 22,660 | +0.30(+1.45%) |
Jul 06, 2023 | 20.71 | 20.71 | 20.33 | 20.66 | 37,204 | -0.29(-1.39%) |
Jul 05, 2023 | 21.00 | 21.17 | 20.81 | 20.95 | 30,035 | -0.15(-0.70%) |