Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 21.20 | 21.22 | 21.14 | 21.21 | 52,102 | +0.00(+0.00%) |
Oct 30, 2023 | 21.22 | 21.24 | 21.14 | 21.21 | 50,338 | +0.07(+0.32%) |
Oct 27, 2023 | 21.21 | 21.26 | 21.07 | 21.14 | 273,153 | -0.07(-0.32%) |
Oct 26, 2023 | 21.20 | 21.28 | 21.14 | 21.21 | 14,968 | -0.04(-0.18%) |
Oct 25, 2023 | 21.23 | 21.28 | 21.18 | 21.25 | 23,117 | +0.05(+0.25%) |
Oct 24, 2023 | 21.18 | 21.26 | 21.06 | 21.19 | 52,675 | +0.07(+0.35%) |
Oct 23, 2023 | 21.14 | 21.16 | 21.04 | 21.12 | 225,311 | -0.04(-0.19%) |
Oct 20, 2023 | 21.14 | 21.22 | 21.10 | 21.16 | 134,174 | -0.03(-0.14%) |
Oct 19, 2023 | 21.21 | 21.23 | 21.15 | 21.19 | 45,932 | -0.04(-0.18%) |
Oct 18, 2023 | 21.31 | 21.31 | 21.20 | 21.23 | 26,364 | -0.07(-0.31%) |
Oct 17, 2023 | 21.23 | 21.31 | 21.19 | 21.29 | 174,819 | +0.09(+0.41%) |
Oct 16, 2023 | 21.23 | 21.26 | 21.16 | 21.21 | 36,913 | +0.04(+0.18%) |
Oct 13, 2023 | 21.22 | 21.26 | 21.16 | 21.17 | 46,930 | -0.04(-0.18%) |
Oct 12, 2023 | 21.24 | 21.26 | 21.17 | 21.21 | 41,221 | +0.04(+0.18%) |
Oct 11, 2023 | 21.26 | 21.26 | 21.14 | 21.17 | 40,987 | -0.03(-0.14%) |
Oct 10, 2023 | 21.17 | 21.22 | 21.11 | 21.20 | 66,281 | +0.09(+0.41%) |
Oct 09, 2023 | 21.14 | 21.24 | 21.10 | 21.11 | 17,723 | -0.08(-0.36%) |
Oct 06, 2023 | 21.19 | 21.26 | 21.09 | 21.19 | 68,980 | +0.03(+0.14%) |
Oct 05, 2023 | 21.18 | 21.19 | 21.09 | 21.16 | 18,008 | +0.00(+0.00%) |
Oct 04, 2023 | 21.16 | 21.21 | 21.11 | 21.16 | 38,256 | -0.01(-0.04%) |
Oct 03, 2023 | 21.17 | 21.24 | 21.13 | 21.17 | 37,266 | -0.06(-0.27%) |
Oct 02, 2023 | 21.22 | 21.27 | 21.19 | 21.23 | 300,907 | +0.02(+0.09%) |
Sep 29, 2023 | 21.22 | 21.36 | 21.17 | 21.21 | 32,884 | -0.04(-0.20%) |
Sep 28, 2023 | 21.23 | 21.33 | 21.21 | 21.25 | 27,409 | -0.00(-0.02%) |
Sep 27, 2023 | 21.24 | 21.31 | 21.20 | 21.26 | 40,132 | +0.03(+0.15%) |
Sep 26, 2023 | 21.25 | 21.27 | 21.20 | 21.22 | 37,009 | -0.03(-0.15%) |
Sep 25, 2023 | 21.27 | 21.27 | 21.21 | 21.26 | 75,524 | +0.01(+0.05%) |
Sep 22, 2023 | 21.29 | 21.45 | 21.25 | 21.25 | 18,454 | -0.06(-0.27%) |
Sep 21, 2023 | 21.39 | 21.39 | 21.21 | 21.30 | 93,735 | +0.02(+0.09%) |
Sep 20, 2023 | 21.27 | 21.36 | 21.23 | 21.28 | 28,376 | +0.00(+0.00%) |
Sep 19, 2023 | 21.26 | 21.31 | 21.23 | 21.28 | 8,736 | +0.02(+0.09%) |
Sep 18, 2023 | 21.26 | 21.29 | 21.22 | 21.26 | 10,997 | +0.00(+0.00%) |
Sep 15, 2023 | 21.29 | 21.34 | 21.21 | 21.26 | 88,969 | -0.01(-0.04%) |
Sep 14, 2023 | 21.23 | 21.29 | 21.21 | 21.27 | 11,206 | +0.07(+0.31%) |
Sep 13, 2023 | 21.24 | 21.34 | 21.17 | 21.21 | 28,752 | -0.06(-0.27%) |
Sep 12, 2023 | 21.26 | 21.31 | 21.13 | 21.26 | 6,779 | +0.04(+0.18%) |
Sep 11, 2023 | 21.23 | 21.25 | 21.13 | 21.23 | 39,143 | +0.02(+0.10%) |
Sep 08, 2023 | 21.18 | 21.29 | 21.10 | 21.20 | 16,170 | +0.01(+0.03%) |
Sep 07, 2023 | 21.19 | 21.20 | 21.11 | 21.20 | 64,864 | +0.03(+0.14%) |
Sep 06, 2023 | 21.17 | 21.36 | 21.08 | 21.17 | 37,845 | -0.03(-0.13%) |
Sep 05, 2023 | 21.20 | 21.20 | 21.03 | 21.20 | 48,379 | -0.01(-0.04%) |
Sep 01, 2023 | 21.15 | 21.22 | 21.11 | 21.21 | 41,350 | +0.02(+0.09%) |
Aug 31, 2023 | 21.18 | 21.19 | 21.10 | 21.19 | 18,977 | +0.08(+0.36%) |
Aug 30, 2023 | 21.20 | 21.23 | 21.09 | 21.11 | 29,309 | -0.06(-0.27%) |
Aug 29, 2023 | 21.21 | 21.28 | 21.09 | 21.17 | 30,338 | -0.01(-0.04%) |
Aug 28, 2023 | 21.14 | 21.22 | 21.09 | 21.18 | 28,505 | +0.03(+0.14%) |
Aug 25, 2023 | 21.15 | 21.29 | 21.09 | 21.15 | 31,418 | -0.02(-0.11%) |
Aug 24, 2023 | 21.12 | 21.17 | 21.07 | 21.17 | 13,912 | +0.07(+0.32%) |
Aug 23, 2023 | 21.08 | 21.22 | 21.08 | 21.11 | 30,735 | +0.00(+0.00%) |
Aug 22, 2023 | 21.13 | 21.18 | 21.08 | 21.11 | 7,609 | +0.03(+0.14%) |
Aug 21, 2023 | 21.11 | 21.11 | 21.03 | 21.08 | 235,709 | +0.03(+0.14%) |
Aug 18, 2023 | 21.09 | 21.16 | 21.05 | 21.05 | 42,709 | -0.03(-0.16%) |
Aug 17, 2023 | 21.07 | 21.15 | 21.03 | 21.08 | 69,955 | +0.00(+0.02%) |
Aug 16, 2023 | 21.05 | 21.13 | 21.05 | 21.08 | 19,310 | -0.02(-0.09%) |
Aug 15, 2023 | 21.14 | 21.17 | 21.05 | 21.10 | 33,672 | -0.02(-0.09%) |
Aug 14, 2023 | 21.09 | 21.14 | 21.08 | 21.12 | 39,968 | +0.04(+0.18%) |
Aug 11, 2023 | 21.06 | 21.20 | 21.03 | 21.08 | 57,870 | -0.04(-0.18%) |
Aug 10, 2023 | 21.10 | 21.15 | 20.75 | 21.12 | 204,934 | +0.06(+0.28%) |
Aug 09, 2023 | 21.03 | 21.09 | 21.01 | 21.06 | 45,857 | +0.05(+0.24%) |
Aug 08, 2023 | 21.04 | 21.04 | 20.95 | 21.01 | 35,177 | -0.02(-0.11%) |
Aug 07, 2023 | 21.04 | 21.05 | 20.92 | 21.03 | 37,740 | +0.01(+0.07%) |
Aug 04, 2023 | 21.01 | 21.09 | 20.99 | 21.02 | 30,743 | -0.03(-0.16%) |
Aug 03, 2023 | 21.02 | 21.15 | 20.91 | 21.05 | 134,755 | +0.02(+0.09%) |
Aug 02, 2023 | 21.06 | 21.09 | 20.94 | 21.03 | 33,981 | -0.05(-0.26%) |