Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2023 | 22.93 | 22.95 | 22.93 | 22.94 | 177,638 | +0.01(+0.04%) |
Oct 18, 2023 | 22.93 | 22.94 | 22.92 | 22.93 | 631,482 | +0.00(+0.00%) |
Oct 17, 2023 | 22.90 | 22.96 | 22.88 | 22.93 | 662,837 | +0.02(+0.09%) |
Oct 16, 2023 | 22.89 | 22.93 | 22.89 | 22.91 | 141,743 | +0.02(+0.09%) |
Oct 13, 2023 | 22.89 | 22.93 | 22.88 | 22.89 | 276,359 | +0.01(+0.04%) |
Oct 12, 2023 | 22.87 | 22.91 | 22.87 | 22.88 | 117,342 | +0.01(+0.04%) |
Oct 11, 2023 | 22.89 | 22.92 | 22.87 | 22.87 | 120,250 | +0.00(+0.00%) |
Oct 10, 2023 | 22.87 | 22.90 | 22.86 | 22.87 | 484,575 | +0.00(+0.00%) |
Oct 09, 2023 | 22.86 | 22.93 | 22.80 | 22.87 | 298,155 | +0.01(+0.04%) |
Oct 06, 2023 | 22.84 | 22.88 | 22.75 | 22.86 | 304,400 | -0.01(-0.04%) |
Oct 05, 2023 | 22.85 | 22.89 | 22.85 | 22.87 | 339,783 | +0.00(+0.00%) |
Oct 04, 2023 | 22.77 | 22.88 | 22.75 | 22.87 | 662,053 | +0.12(+0.53%) |
Oct 03, 2023 | 22.74 | 22.76 | 22.74 | 22.75 | 186,618 | +0.02(+0.09%) |
Oct 02, 2023 | 22.77 | 22.82 | 22.71 | 22.73 | 327,898 | -0.04(-0.18%) |
Sep 29, 2023 | 22.77 | 22.83 | 22.77 | 22.77 | 292,592 | +0.01(+0.04%) |
Sep 28, 2023 | 22.79 | 22.81 | 22.75 | 22.76 | 334,713 | +0.00(+0.00%) |
Sep 27, 2023 | 22.75 | 22.82 | 22.75 | 22.76 | 490,912 | +0.01(+0.04%) |
Sep 26, 2023 | 22.75 | 22.83 | 22.75 | 22.75 | 504,580 | +0.00(+0.00%) |
Sep 25, 2023 | 22.82 | 22.80 | 22.74 | 22.75 | 631,217 | -0.04(-0.18%) |
Sep 22, 2023 | 22.82 | 22.84 | 22.79 | 22.79 | 184,223 | -0.01(-0.04%) |
Sep 21, 2023 | 22.81 | 22.84 | 22.79 | 22.80 | 261,806 | -0.01(-0.04%) |
Sep 20, 2023 | 22.80 | 22.84 | 22.79 | 22.81 | 138,415 | +0.01(+0.04%) |
Sep 19, 2023 | 22.83 | 22.83 | 22.80 | 22.80 | 74,942 | -0.03(-0.13%) |
Sep 18, 2023 | 22.78 | 22.84 | 22.78 | 22.83 | 185,580 | +0.05(+0.22%) |
Sep 15, 2023 | 22.78 | 22.80 | 22.76 | 22.78 | 200,042 | +0.03(+0.13%) |
Sep 14, 2023 | 22.77 | 22.85 | 22.75 | 22.75 | 404,510 | +0.01(+0.04%) |
Sep 13, 2023 | 22.79 | 22.82 | 22.74 | 22.74 | 108,590 | -0.05(-0.22%) |
Sep 12, 2023 | 22.80 | 22.87 | 22.79 | 22.79 | 110,792 | +0.01(+0.04%) |
Sep 11, 2023 | 22.75 | 22.84 | 22.73 | 22.78 | 151,956 | +0.06(+0.26%) |
Sep 08, 2023 | 22.71 | 22.77 | 22.71 | 22.72 | 108,605 | +0.00(+0.00%) |
Sep 07, 2023 | 22.71 | 22.78 | 22.71 | 22.72 | 194,793 | +0.01(+0.04%) |
Sep 06, 2023 | 22.71 | 22.74 | 22.70 | 22.71 | 129,603 | +0.00(+0.00%) |
Sep 05, 2023 | 22.70 | 22.74 | 22.68 | 22.71 | 332,154 | +0.02(+0.09%) |
Sep 01, 2023 | 22.70 | 22.73 | 22.69 | 22.69 | 125,988 | -0.01(-0.04%) |
Aug 31, 2023 | 22.71 | 22.75 | 22.70 | 22.70 | 170,203 | +0.00(+0.00%) |
Aug 30, 2023 | 22.71 | 22.75 | 22.69 | 22.70 | 619,217 | +0.00(+0.00%) |
Aug 29, 2023 | 22.70 | 22.74 | 22.70 | 22.70 | 110,900 | +0.00(+0.00%) |
Aug 28, 2023 | 22.74 | 22.75 | 22.70 | 22.70 | 133,533 | -0.02(-0.09%) |
Aug 25, 2023 | 22.72 | 22.75 | 22.72 | 22.72 | 145,648 | +0.01(+0.04%) |
Aug 24, 2023 | 22.73 | 22.75 | 22.71 | 22.71 | 243,825 | -0.02(-0.09%) |
Aug 23, 2023 | 22.69 | 22.79 | 22.68 | 22.73 | 336,745 | +0.05(+0.22%) |
Aug 22, 2023 | 22.69 | 22.72 | 22.68 | 22.68 | 231,389 | +0.01(+0.04%) |
Aug 21, 2023 | 22.67 | 22.70 | 22.67 | 22.67 | 357,583 | +0.00(+0.00%) |
Aug 18, 2023 | 22.66 | 22.72 | 22.66 | 22.67 | 251,265 | +0.02(+0.09%) |
Aug 17, 2023 | 22.70 | 22.70 | 22.65 | 22.65 | 647,903 | -0.02(-0.09%) |
Aug 16, 2023 | 22.68 | 22.72 | 22.67 | 22.67 | 305,287 | +0.01(+0.04%) |
Aug 15, 2023 | 22.68 | 22.70 | 22.65 | 22.66 | 322,387 | -0.02(-0.09%) |
Aug 14, 2023 | 22.68 | 22.72 | 22.66 | 22.68 | 606,390 | +0.00(+0.00%) |
Aug 11, 2023 | 22.70 | 22.73 | 22.66 | 22.68 | 717,820 | +0.02(+0.09%) |
Aug 10, 2023 | 22.70 | 22.74 | 22.65 | 22.66 | 913,279 | -0.04(-0.18%) |
Aug 09, 2023 | 22.65 | 22.72 | 22.64 | 22.70 | 7,908,679 | +3.05(+15.52%) |
Aug 08, 2023 | 19.75 | 19.78 | 19.48 | 19.65 | 777,889 | -0.10(-0.51%) |
Aug 07, 2023 | 19.68 | 19.82 | 19.68 | 19.75 | 436,961 | +0.07(+0.36%) |
Aug 04, 2023 | 19.76 | 19.85 | 19.64 | 19.68 | 207,910 | -0.03(-0.15%) |
Aug 03, 2023 | 19.58 | 19.87 | 19.56 | 19.71 | 109,157 | +0.08(+0.41%) |
Aug 02, 2023 | 19.85 | 19.88 | 19.43 | 19.63 | 297,554 | -0.29(-1.46%) |
Aug 01, 2023 | 19.60 | 19.96 | 19.51 | 19.92 | 207,456 | +0.32(+1.63%) |
Jul 31, 2023 | 19.67 | 19.76 | 19.48 | 19.60 | 119,691 | -0.04(-0.20%) |
Jul 28, 2023 | 19.83 | 19.92 | 19.62 | 19.64 | 485,535 | -0.13(-0.66%) |
Jul 27, 2023 | 19.80 | 19.80 | 19.59 | 19.77 | 215,614 | +0.16(+0.82%) |
Jul 26, 2023 | 19.60 | 19.74 | 19.50 | 19.61 | 149,090 | +0.05(+0.26%) |
Jul 25, 2023 | 19.52 | 19.58 | 19.50 | 19.56 | 123,529 | +0.07(+0.36%) |
Jul 24, 2023 | 19.51 | 19.59 | 19.49 | 19.49 | 160,344 | -0.07(-0.36%) |
Jul 21, 2023 | 19.63 | 19.70 | 19.52 | 19.56 | 130,718 | -0.05(-0.25%) |
Jul 20, 2023 | 19.79 | 19.80 | 19.48 | 19.61 | 131,184 | -0.16(-0.81%) |
Jul 19, 2023 | 19.84 | 19.84 | 19.73 | 19.77 | 241,516 | +0.00(+0.00%) |
Jul 18, 2023 | 19.80 | 19.82 | 19.74 | 19.77 | 131,125 | -0.04(-0.20%) |
Jul 17, 2023 | 19.76 | 19.84 | 19.76 | 19.81 | 106,477 | +0.01(+0.05%) |
Jul 14, 2023 | 19.81 | 19.86 | 19.80 | 19.80 | 138,925 | -0.04(-0.20%) |
Jul 13, 2023 | 19.89 | 19.95 | 19.82 | 19.84 | 111,003 | -0.03(-0.15%) |
Jul 12, 2023 | 19.97 | 20.19 | 19.84 | 19.87 | 157,392 | -0.08(-0.40%) |
Jul 11, 2023 | 19.72 | 19.98 | 19.66 | 19.95 | 201,147 | +0.34(+1.73%) |
Jul 10, 2023 | 19.56 | 19.70 | 19.56 | 19.61 | 168,711 | -0.01(-0.05%) |
Jul 07, 2023 | 19.52 | 19.66 | 19.49 | 19.62 | 181,159 | +0.10(+0.51%) |
Jul 06, 2023 | 19.66 | 19.67 | 19.51 | 19.52 | 176,395 | -0.14(-0.71%) |
Jul 05, 2023 | 19.70 | 19.73 | 19.47 | 19.66 | 276,748 | -0.06(-0.30%) |
Jul 03, 2023 | 19.70 | 19.73 | 19.69 | 19.72 | 131,492 | +0.04(+0.20%) |
Jun 30, 2023 | 19.75 | 19.80 | 19.61 | 19.68 | 188,135 | +0.02(+0.10%) |
Jun 29, 2023 | 19.70 | 19.78 | 19.64 | 19.66 | 428,497 | -0.02(-0.10%) |
Jun 28, 2023 | 19.50 | 19.71 | 19.50 | 19.68 | 259,408 | +0.16(+0.82%) |
Jun 27, 2023 | 19.53 | 19.58 | 19.50 | 19.52 | 109,551 | -0.01(-0.05%) |
Jun 26, 2023 | 19.54 | 19.59 | 19.50 | 19.53 | 148,330 | -0.02(-0.10%) |
Jun 23, 2023 | 19.51 | 19.65 | 19.51 | 19.55 | 782,390 | -0.01(-0.05%) |
Jun 22, 2023 | 19.51 | 19.59 | 19.51 | 19.56 | 114,198 | +0.05(+0.26%) |
Jun 21, 2023 | 19.50 | 19.55 | 19.50 | 19.51 | 145,416 | +0.01(+0.05%) |
Jun 20, 2023 | 19.49 | 19.53 | 19.49 | 19.50 | 190,571 | -0.02(-0.10%) |
Jun 16, 2023 | 19.50 | 19.61 | 19.46 | 19.52 | 532,471 | +0.02(+0.10%) |
Jun 15, 2023 | 19.41 | 19.54 | 19.41 | 19.50 | 393,906 | +2.55(+15.04%) |
May 08, 2023 | 16.71 | 17.00 | 16.48 | 16.95 | 368,313 | +0.26(+1.56%) |
May 05, 2023 | 16.54 | 16.88 | 16.33 | 16.69 | 192,472 | +0.21(+1.27%) |
May 04, 2023 | 16.79 | 16.91 | 16.13 | 16.48 | 304,057 | -0.35(-2.08%) |
May 03, 2023 | 16.84 | 17.07 | 16.80 | 16.83 | 203,229 | -0.03(-0.18%) |
May 02, 2023 | 17.18 | 17.36 | 16.63 | 16.86 | 264,324 | -0.33(-1.92%) |
May 01, 2023 | 17.07 | 17.29 | 16.80 | 17.19 | 182,829 | +0.11(+0.64%) |
Apr 28, 2023 | 16.98 | 17.20 | 16.82 | 17.08 | 243,304 | +0.05(+0.29%) |
Apr 27, 2023 | 17.25 | 17.50 | 17.03 | 17.03 | 179,226 | -0.24(-1.39%) |
Apr 26, 2023 | 17.21 | 17.38 | 16.93 | 17.27 | 268,307 | +0.06(+0.35%) |
Apr 25, 2023 | 16.60 | 17.29 | 16.60 | 17.21 | 334,210 | +0.54(+3.24%) |
Apr 24, 2023 | 17.04 | 17.12 | 16.60 | 16.67 | 596,346 | -0.42(-2.46%) |
Apr 21, 2023 | 17.00 | 17.68 | 16.93 | 17.09 | 1,739,481 | +0.11(+0.65%) |
Apr 20, 2023 | 17.17 | 17.42 | 16.91 | 16.98 | 295,171 | -0.32(-1.85%) |
Apr 19, 2023 | 17.04 | 17.50 | 16.98 | 17.30 | 1,606,175 | +0.15(+0.87%) |
Apr 18, 2023 | 17.24 | 17.52 | 17.14 | 17.15 | 786,900 | -0.04(-0.23%) |
Apr 17, 2023 | 17.08 | 17.36 | 17.08 | 17.19 | 3,063,951 | +0.11(+0.64%) |
Apr 14, 2023 | 17.08 | 17.23 | 16.99 | 17.08 | 911,832 | -0.05(-0.29%) |
Apr 13, 2023 | 16.83 | 17.13 | 16.82 | 17.13 | 144,894 | +0.33(+1.96%) |
Apr 12, 2023 | 16.97 | 17.21 | 16.69 | 16.80 | 173,527 | -0.18(-1.06%) |
Apr 11, 2023 | 17.13 | 17.41 | 16.95 | 16.98 | 430,304 | -0.15(-0.88%) |
Apr 10, 2023 | 16.58 | 17.19 | 16.53 | 17.13 | 688,525 | +0.49(+2.94%) |
Apr 06, 2023 | 16.78 | 16.78 | 16.43 | 16.64 | 192,710 | -0.22(-1.30%) |
Apr 05, 2023 | 17.02 | 17.10 | 16.77 | 16.86 | 226,936 | -0.16(-0.94%) |
Apr 04, 2023 | 17.21 | 17.45 | 16.90 | 17.02 | 838,548 | -0.12(-0.70%) |