Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.10 | 19.12 | 19.10 | 19.11 | 4,114 | +0.02(+0.10%) |
Oct 30, 2023 | 19.03 | 19.11 | 19.03 | 19.09 | 29,095 | +0.01(+0.05%) |
Oct 27, 2023 | 19.08 | 19.09 | 19.06 | 19.08 | 16,447 | +0.10(+0.51%) |
Oct 26, 2023 | 18.96 | 19.05 | 18.96 | 18.99 | 35,345 | +0.07(+0.36%) |
Oct 25, 2023 | 18.99 | 19.02 | 18.92 | 18.92 | 10,923 | -0.13(-0.67%) |
Oct 24, 2023 | 18.99 | 19.04 | 18.99 | 19.04 | 119,734 | +0.06(+0.33%) |
Oct 23, 2023 | 18.87 | 19.00 | 18.85 | 18.98 | 8,176 | +0.05(+0.26%) |
Oct 20, 2023 | 18.93 | 18.98 | 18.93 | 18.93 | 725,101 | +0.05(+0.28%) |
Oct 19, 2023 | 18.92 | 18.94 | 18.87 | 18.88 | 14,544 | -0.08(-0.41%) |
Oct 18, 2023 | 19.01 | 19.01 | 18.92 | 18.96 | 8,206 | -0.06(-0.34%) |
Oct 17, 2023 | 19.02 | 19.03 | 19.00 | 19.02 | 16,465 | -0.10(-0.51%) |
Oct 16, 2023 | 19.14 | 19.14 | 19.11 | 19.12 | 8,572 | -0.10(-0.53%) |
Oct 13, 2023 | 19.22 | 19.22 | 19.21 | 19.22 | 2,231 | +0.09(+0.48%) |
Oct 12, 2023 | 19.25 | 19.25 | 19.12 | 19.13 | 5,028 | -0.17(-0.86%) |
Oct 11, 2023 | 19.27 | 19.31 | 19.26 | 19.29 | 179,967 | +0.06(+0.33%) |
Oct 10, 2023 | 19.22 | 19.24 | 19.22 | 19.23 | 29,263 | -0.00(-0.00%) |
Oct 09, 2023 | 19.19 | 19.27 | 19.19 | 19.23 | 3,514 | +0.15(+0.79%) |
Oct 06, 2023 | 19.01 | 19.09 | 19.00 | 19.08 | 12,286 | -0.04(-0.23%) |
Oct 05, 2023 | 19.12 | 19.12 | 19.11 | 19.12 | 4,143 | +0.04(+0.21%) |
Oct 04, 2023 | 19.04 | 19.08 | 18.99 | 19.08 | 16,044 | +0.15(+0.77%) |
Oct 03, 2023 | 19.08 | 19.08 | 18.93 | 18.94 | 24,072 | -0.16(-0.82%) |
Oct 02, 2023 | 19.18 | 19.18 | 19.09 | 19.09 | 20,638 | -0.10(-0.53%) |
Sep 29, 2023 | 19.31 | 19.31 | 19.19 | 19.19 | 332,204 | -0.06(-0.33%) |
Sep 28, 2023 | 19.17 | 19.26 | 19.17 | 19.26 | 2,914 | +0.09(+0.46%) |
Sep 27, 2023 | 19.18 | 19.18 | 19.16 | 19.17 | 4,437 | -0.11(-0.57%) |
Sep 26, 2023 | 19.30 | 19.30 | 19.26 | 19.28 | 1,379 | +0.01(+0.04%) |
Sep 25, 2023 | 19.30 | 19.29 | 19.27 | 19.27 | 2,435 | -0.13(-0.68%) |
Sep 22, 2023 | 19.40 | 19.41 | 19.40 | 19.40 | 2,942 | +0.07(+0.34%) |
Sep 21, 2023 | 19.36 | 19.36 | 19.34 | 19.34 | 6,392 | -0.12(-0.61%) |
Sep 20, 2023 | 19.47 | 19.50 | 19.46 | 19.46 | 3,673 | -0.00(-0.03%) |
Sep 19, 2023 | 19.49 | 19.49 | 19.46 | 19.46 | 3,277 | -0.04(-0.20%) |
Sep 18, 2023 | 19.47 | 19.50 | 19.47 | 19.50 | 3,652 | +0.01(+0.05%) |
Sep 15, 2023 | 19.50 | 19.50 | 19.49 | 19.49 | 2,928 | -0.04(-0.21%) |
Sep 14, 2023 | 19.54 | 19.55 | 19.53 | 19.53 | 4,538 | -0.03(-0.16%) |
Sep 13, 2023 | 19.51 | 19.56 | 19.50 | 19.56 | 8,719 | +0.05(+0.27%) |
Sep 12, 2023 | 19.53 | 19.53 | 19.50 | 19.51 | 32,059 | +0.00(+0.02%) |
Sep 11, 2023 | 19.52 | 19.52 | 19.49 | 19.51 | 2,695 | -0.01(-0.06%) |
Sep 08, 2023 | 19.49 | 19.54 | 19.49 | 19.52 | 11,761 | +0.04(+0.18%) |
Sep 07, 2023 | 19.45 | 19.49 | 19.45 | 19.48 | 3,351 | +0.04(+0.20%) |
Sep 06, 2023 | 19.43 | 19.45 | 19.42 | 19.44 | 16,773 | -0.04(-0.18%) |
Sep 05, 2023 | 19.53 | 19.53 | 19.47 | 19.48 | 4,138 | -0.08(-0.39%) |
Sep 01, 2023 | 19.61 | 19.61 | 19.54 | 19.55 | 86,008 | -0.08(-0.42%) |
Aug 31, 2023 | 19.63 | 19.65 | 19.63 | 19.64 | 5,447 | +0.02(+0.10%) |
Aug 30, 2023 | 19.63 | 19.64 | 19.61 | 19.62 | 16,928 | +0.01(+0.05%) |
Aug 29, 2023 | 19.49 | 19.61 | 19.49 | 19.61 | 13,205 | +0.13(+0.67%) |
Aug 28, 2023 | 19.49 | 19.49 | 19.45 | 19.48 | 5,634 | +0.02(+0.10%) |
Aug 25, 2023 | 19.46 | 19.46 | 19.43 | 19.46 | 7,207 | +0.01(+0.05%) |
Aug 24, 2023 | 19.48 | 19.48 | 19.45 | 19.45 | 6,210 | -0.06(-0.32%) |
Aug 23, 2023 | 19.43 | 19.51 | 19.43 | 19.51 | 7,509 | +0.16(+0.83%) |
Aug 22, 2023 | 19.33 | 19.35 | 19.33 | 19.35 | 11,609 | +0.01(+0.07%) |
Aug 21, 2023 | 19.35 | 19.35 | 19.32 | 19.34 | 3,851 | -0.08(-0.42%) |
Aug 18, 2023 | 19.41 | 19.42 | 19.40 | 19.42 | 2,616 | +0.05(+0.25%) |
Aug 17, 2023 | 19.36 | 19.38 | 19.36 | 19.37 | 3,106 | -0.04(-0.23%) |
Aug 16, 2023 | 19.43 | 19.44 | 19.40 | 19.41 | 5,455 | -0.00(-0.00%) |
Aug 15, 2023 | 19.44 | 19.44 | 19.41 | 19.41 | 7,503 | -0.04(-0.22%) |
Aug 14, 2023 | 19.45 | 19.46 | 19.43 | 19.46 | 3,640 | -0.02(-0.10%) |
Aug 11, 2023 | 19.50 | 19.50 | 19.48 | 19.48 | 9,699 | -0.09(-0.47%) |
Aug 10, 2023 | 19.66 | 19.66 | 19.56 | 19.57 | 20,878 | -0.06(-0.30%) |
Aug 09, 2023 | 19.63 | 19.65 | 19.62 | 19.63 | 9,442 | -0.01(-0.03%) |
Aug 08, 2023 | 20.27 | 20.27 | 19.61 | 19.63 | 41,625 | +0.07(+0.37%) |
Aug 07, 2023 | 19.54 | 19.58 | 19.54 | 19.56 | 7,833 | +0.00(+0.02%) |
Aug 04, 2023 | 19.53 | 19.56 | 19.51 | 19.55 | 1,983 | +0.14(+0.70%) |
Aug 03, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 48 | -0.09(-0.44%) |
Aug 02, 2023 | 19.56 | 19.56 | 19.50 | 19.50 | 3,478 | -0.07(-0.36%) |