Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 19.43 | 19.50 | 19.37 | 19.50 | 5,548 | -0.20(-1.00%) |
Oct 30, 2023 | 19.66 | 19.69 | 19.63 | 19.69 | 1,214 | +0.25(+1.28%) |
Oct 27, 2023 | 19.47 | 19.49 | 19.44 | 19.44 | 2,929 | +0.03(+0.16%) |
Oct 26, 2023 | 19.40 | 19.44 | 19.39 | 19.41 | 2,896 | -0.14(-0.71%) |
Oct 25, 2023 | 19.65 | 19.66 | 19.55 | 19.55 | 59,603 | -0.30(-1.49%) |
Oct 24, 2023 | 19.68 | 19.85 | 19.68 | 19.85 | 5,085 | +0.32(+1.63%) |
Oct 23, 2023 | 19.47 | 19.54 | 19.47 | 19.53 | 4,902 | -0.02(-0.12%) |
Oct 20, 2023 | 19.69 | 19.69 | 19.55 | 19.55 | 5,018 | -0.23(-1.18%) |
Oct 19, 2023 | 19.85 | 19.88 | 19.78 | 19.79 | 1,776 | -0.13(-0.66%) |
Oct 18, 2023 | 20.02 | 20.02 | 19.92 | 19.92 | 631 | -0.31(-1.56%) |
Oct 17, 2023 | 20.14 | 20.23 | 20.14 | 20.23 | 645 | -0.06(-0.28%) |
Oct 16, 2023 | 20.15 | 20.30 | 20.15 | 20.29 | 2,199 | +0.10(+0.49%) |
Oct 13, 2023 | 20.29 | 20.32 | 20.12 | 20.19 | 4,397 | -0.09(-0.47%) |
Oct 12, 2023 | 20.41 | 20.42 | 20.24 | 20.29 | 5,324 | -0.21(-1.01%) |
Oct 11, 2023 | 20.43 | 20.49 | 20.43 | 20.49 | 1,973 | +0.10(+0.50%) |
Oct 10, 2023 | 20.18 | 20.40 | 20.18 | 20.39 | 62,834 | +0.35(+1.74%) |
Oct 09, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 2 | -0.09(-0.44%) |
Oct 06, 2023 | 20.00 | 20.16 | 20.00 | 20.13 | 2,031 | +0.28(+1.40%) |
Oct 05, 2023 | 19.80 | 19.86 | 19.80 | 19.86 | 1,125 | +0.12(+0.61%) |
Oct 04, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 50 | -0.03(-0.16%) |
Oct 03, 2023 | 19.76 | 19.77 | 19.75 | 19.77 | 788 | -0.23(-1.17%) |
Oct 02, 2023 | 19.98 | 20.00 | 19.98 | 20.00 | 1,418 | -0.07(-0.33%) |
Sep 29, 2023 | 20.11 | 20.11 | 20.07 | 20.07 | 525 | +0.02(+0.11%) |
Sep 28, 2023 | 20.02 | 20.04 | 20.02 | 20.04 | 263 | +0.03(+0.16%) |
Sep 27, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 1,163 | +0.06(+0.28%) |
Sep 26, 2023 | 20.04 | 20.05 | 19.96 | 19.96 | 4,679 | -0.29(-1.41%) |
Sep 25, 2023 | 20.15 | 20.24 | 20.24 | 20.24 | 1,701 | -0.12(-0.61%) |
Sep 22, 2023 | 20.44 | 20.44 | 20.37 | 20.37 | 876 | +0.28(+1.41%) |
Sep 21, 2023 | 20.10 | 20.10 | 20.08 | 20.08 | 468 | -0.33(-1.62%) |
Sep 20, 2023 | 20.50 | 20.50 | 20.35 | 20.42 | 6,339 | -0.12(-0.61%) |
Sep 19, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 134 | -0.11(-0.54%) |
Sep 18, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 30 | -0.02(-0.10%) |
Sep 15, 2023 | 20.72 | 20.72 | 20.67 | 20.67 | 996 | -0.10(-0.48%) |
Sep 14, 2023 | 20.78 | 20.78 | 20.75 | 20.77 | 991 | +0.13(+0.65%) |
Sep 13, 2023 | 20.64 | 20.66 | 20.60 | 20.64 | 2,486 | -0.03(-0.12%) |
Sep 12, 2023 | 20.65 | 20.67 | 20.64 | 20.66 | 2,439 | -0.03(-0.14%) |
Sep 11, 2023 | 20.68 | 20.69 | 20.68 | 20.69 | 4,375 | +0.18(+0.87%) |
Sep 08, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 373 | +0.02(+0.10%) |
Sep 07, 2023 | 20.49 | 20.49 | 20.39 | 20.49 | 1,393 | -0.25(-1.20%) |
Sep 06, 2023 | 20.71 | 20.74 | 20.71 | 20.74 | 1,779 | -0.09(-0.44%) |
Sep 05, 2023 | 20.90 | 20.90 | 20.83 | 20.83 | 156 | -0.11(-0.53%) |
Sep 01, 2023 | 20.94 | 20.97 | 20.94 | 20.95 | 635 | +0.24(+1.18%) |
Aug 31, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 8 | -0.15(-0.74%) |
Aug 30, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 92 | -0.05(-0.24%) |
Aug 29, 2023 | 20.91 | 20.92 | 20.91 | 20.91 | 1,965 | +0.27(+1.33%) |
Aug 28, 2023 | 20.57 | 20.63 | 20.53 | 20.63 | 2,629 | +0.22(+1.06%) |
Aug 25, 2023 | 20.39 | 20.42 | 20.38 | 20.42 | 1,939 | -0.00(-0.01%) |
Aug 24, 2023 | 20.49 | 20.49 | 20.42 | 20.42 | 4,941 | -0.02(-0.11%) |
Aug 23, 2023 | 20.28 | 20.44 | 20.28 | 20.44 | 3,248 | +0.28(+1.37%) |
Aug 22, 2023 | 20.25 | 20.25 | 20.14 | 20.16 | 141,065 | -0.08(-0.41%) |
Aug 21, 2023 | 20.12 | 20.25 | 20.12 | 20.25 | 285,297 | +0.13(+0.65%) |
Aug 18, 2023 | 20.13 | 20.13 | 20.09 | 20.11 | 308,850 | -0.16(-0.81%) |
Aug 17, 2023 | 20.49 | 20.49 | 20.28 | 20.28 | 2,933 | +0.06(+0.31%) |
Aug 16, 2023 | 20.27 | 20.34 | 20.22 | 20.22 | 1,146 | -0.19(-0.93%) |
Aug 15, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 609 | -0.19(-0.95%) |
Aug 14, 2023 | 20.59 | 20.60 | 20.49 | 20.60 | 7,217 | -0.12(-0.60%) |
Aug 11, 2023 | 20.68 | 20.73 | 20.68 | 20.73 | 761 | -0.35(-1.66%) |
Aug 10, 2023 | 21.15 | 21.22 | 21.08 | 21.08 | 2,961 | -0.01(-0.03%) |
Aug 09, 2023 | 21.12 | 21.14 | 20.97 | 21.08 | 3,224 | +0.09(+0.41%) |
Aug 08, 2023 | 20.96 | 21.00 | 20.96 | 21.00 | 405 | -0.28(-1.30%) |
Aug 07, 2023 | 21.33 | 21.33 | 21.22 | 21.27 | 841 | -0.03(-0.12%) |
Aug 04, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 12,616 | -0.05(-0.22%) |
Aug 03, 2023 | 21.33 | 21.35 | 21.33 | 21.35 | 3,129 | +0.14(+0.66%) |
Aug 02, 2023 | 21.37 | 21.37 | 21.20 | 21.21 | 1,962 | -0.53(-2.46%) |