Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 20.24 | 20.27 | 20.14 | 20.26 | 107,374 | -0.04(-0.20%) |
Oct 30, 2023 | 20.29 | 20.33 | 20.13 | 20.30 | 75,398 | +0.24(+1.22%) |
Oct 27, 2023 | 20.23 | 20.23 | 19.99 | 20.05 | 139,982 | -0.03(-0.15%) |
Oct 26, 2023 | 20.10 | 20.16 | 20.02 | 20.08 | 112,291 | -0.17(-0.82%) |
Oct 25, 2023 | 20.30 | 20.35 | 20.19 | 20.25 | 49,572 | -0.10(-0.48%) |
Oct 24, 2023 | 20.25 | 20.39 | 20.25 | 20.35 | 56,626 | +0.12(+0.58%) |
Oct 23, 2023 | 20.16 | 20.31 | 20.08 | 20.23 | 26,475 | +0.00(+0.00%) |
Oct 20, 2023 | 20.38 | 20.38 | 20.23 | 20.23 | 24,129 | -0.24(-1.16%) |
Oct 19, 2023 | 20.56 | 20.56 | 20.44 | 20.47 | 36,506 | -0.17(-0.83%) |
Oct 18, 2023 | 20.78 | 20.78 | 20.60 | 20.64 | 60,473 | -0.27(-1.27%) |
Oct 17, 2023 | 20.77 | 20.98 | 20.77 | 20.91 | 72,998 | -0.01(-0.03%) |
Oct 16, 2023 | 20.81 | 20.95 | 20.81 | 20.91 | 87,391 | +0.15(+0.70%) |
Oct 13, 2023 | 20.87 | 20.92 | 20.73 | 20.77 | 124,697 | -0.07(-0.33%) |
Oct 12, 2023 | 21.05 | 21.05 | 20.78 | 20.83 | 185,281 | -0.19(-0.92%) |
Oct 11, 2023 | 21.00 | 21.03 | 20.91 | 21.03 | 21,509 | +0.06(+0.27%) |
Oct 10, 2023 | 20.85 | 21.00 | 20.85 | 20.97 | 17,485 | +0.32(+1.53%) |
Oct 09, 2023 | 20.48 | 20.67 | 20.48 | 20.65 | 56,605 | -0.00(-0.02%) |
Oct 06, 2023 | 20.40 | 20.69 | 20.32 | 20.66 | 57,942 | +0.28(+1.39%) |
Oct 05, 2023 | 20.30 | 20.39 | 20.25 | 20.38 | 34,564 | +0.15(+0.72%) |
Oct 04, 2023 | 20.28 | 20.28 | 20.11 | 20.23 | 97,084 | -0.03(-0.14%) |
Oct 03, 2023 | 20.37 | 20.37 | 20.21 | 20.26 | 112,598 | -0.27(-1.33%) |
Oct 02, 2023 | 20.78 | 20.78 | 20.48 | 20.53 | 97,167 | -0.24(-1.15%) |
Sep 29, 2023 | 21.04 | 21.04 | 20.75 | 20.77 | 59,232 | -0.03(-0.16%) |
Sep 28, 2023 | 20.70 | 20.85 | 20.66 | 20.80 | 36,175 | +0.17(+0.85%) |
Sep 27, 2023 | 20.73 | 20.73 | 20.53 | 20.63 | 883,718 | -0.06(-0.28%) |
Sep 26, 2023 | 20.80 | 20.81 | 20.66 | 20.69 | 83,891 | -0.23(-1.08%) |
Sep 25, 2023 | 20.84 | 20.93 | 20.89 | 20.91 | 63,476 | -0.12(-0.55%) |
Sep 22, 2023 | 21.12 | 21.14 | 21.00 | 21.03 | 64,262 | +0.11(+0.51%) |
Sep 21, 2023 | 21.06 | 21.07 | 20.92 | 20.92 | 33,648 | -0.38(-1.79%) |
Sep 20, 2023 | 21.40 | 21.51 | 21.29 | 21.30 | 38,934 | +0.02(+0.09%) |
Sep 19, 2023 | 21.32 | 21.35 | 21.25 | 21.28 | 39,705 | -0.03(-0.13%) |
Sep 18, 2023 | 21.23 | 21.31 | 21.23 | 21.31 | 51,882 | -0.02(-0.07%) |
Sep 15, 2023 | 21.46 | 21.46 | 21.32 | 21.33 | 16,869 | -0.03(-0.16%) |
Sep 14, 2023 | 21.33 | 21.39 | 21.27 | 21.36 | 36,988 | +0.29(+1.37%) |
Sep 13, 2023 | 21.10 | 21.14 | 21.05 | 21.07 | 79,805 | -0.05(-0.25%) |
Sep 12, 2023 | 21.09 | 21.16 | 21.08 | 21.13 | 54,696 | -0.07(-0.32%) |
Sep 11, 2023 | 21.16 | 21.21 | 21.14 | 21.19 | 35,523 | +0.16(+0.78%) |
Sep 08, 2023 | 21.06 | 21.10 | 20.99 | 21.03 | 41,613 | +0.05(+0.26%) |
Sep 07, 2023 | 21.01 | 21.01 | 20.94 | 20.98 | 244,065 | -0.13(-0.62%) |
Sep 06, 2023 | 21.12 | 21.13 | 21.04 | 21.11 | 24,206 | -0.01(-0.05%) |
Sep 05, 2023 | 21.22 | 21.26 | 21.12 | 21.12 | 58,552 | -0.07(-0.32%) |
Sep 01, 2023 | 21.29 | 21.29 | 21.13 | 21.18 | 92,821 | +0.12(+0.59%) |
Aug 31, 2023 | 21.23 | 21.23 | 21.04 | 21.06 | 75,919 | -0.19(-0.88%) |
Aug 30, 2023 | 21.27 | 21.32 | 21.23 | 21.25 | 57,413 | -0.02(-0.10%) |
Aug 29, 2023 | 20.99 | 21.27 | 20.98 | 21.27 | 45,256 | +0.28(+1.31%) |
Aug 28, 2023 | 20.86 | 20.99 | 20.86 | 20.99 | 149,477 | +0.21(+0.99%) |
Aug 25, 2023 | 20.80 | 20.81 | 20.63 | 20.79 | 49,623 | +0.08(+0.39%) |
Aug 24, 2023 | 20.81 | 20.81 | 20.68 | 20.70 | 20,452 | -0.27(-1.28%) |
Aug 23, 2023 | 20.84 | 20.97 | 20.81 | 20.97 | 61,359 | +0.28(+1.37%) |
Aug 22, 2023 | 20.76 | 20.76 | 20.67 | 20.69 | 45,977 | -0.05(-0.22%) |
Aug 21, 2023 | 20.71 | 20.73 | 20.63 | 20.73 | 43,284 | +0.05(+0.26%) |
Aug 18, 2023 | 20.58 | 20.71 | 20.57 | 20.68 | 67,530 | -0.04(-0.18%) |
Aug 17, 2023 | 20.92 | 20.92 | 20.69 | 20.72 | 34,079 | -0.04(-0.21%) |
Aug 16, 2023 | 20.89 | 20.93 | 20.76 | 20.76 | 150,206 | -0.14(-0.69%) |
Aug 15, 2023 | 21.05 | 21.05 | 20.90 | 20.91 | 38,348 | -0.23(-1.09%) |
Aug 14, 2023 | 21.05 | 21.16 | 21.00 | 21.14 | 23,593 | -0.13(-0.63%) |
Aug 11, 2023 | 21.29 | 21.32 | 21.21 | 21.27 | 96,060 | -0.12(-0.58%) |
Aug 10, 2023 | 21.56 | 21.65 | 21.40 | 21.40 | 84,872 | +0.01(+0.04%) |
Aug 09, 2023 | 21.40 | 21.44 | 21.33 | 21.39 | 52,739 | +0.01(+0.04%) |
Aug 08, 2023 | 21.30 | 21.38 | 21.21 | 21.38 | 43,581 | -0.09(-0.40%) |
Aug 07, 2023 | 21.47 | 21.48 | 21.38 | 21.46 | 46,695 | +0.12(+0.54%) |
Aug 04, 2023 | 21.41 | 21.54 | 21.32 | 21.35 | 56,792 | +0.01(+0.04%) |
Aug 03, 2023 | 21.24 | 21.38 | 21.24 | 21.34 | 66,513 | -0.02(-0.09%) |
Aug 02, 2023 | 21.51 | 21.51 | 21.32 | 21.36 | 50,316 | -0.40(-1.85%) |