Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2023 | 20.27 | 20.57 | 20.27 | 20.51 | 20,062 | +0.24(+1.18%) |
Oct 04, 2023 | 20.35 | 20.35 | 20.12 | 20.27 | 56,013 | -0.15(-0.73%) |
Oct 03, 2023 | 20.72 | 20.75 | 20.29 | 20.42 | 51,094 | -0.38(-1.83%) |
Oct 02, 2023 | 21.09 | 21.10 | 20.78 | 20.80 | 9,168 | -0.40(-1.89%) |
Sep 29, 2023 | 21.42 | 21.42 | 21.12 | 21.20 | 9,011 | -0.10(-0.47%) |
Sep 28, 2023 | 21.17 | 21.33 | 21.17 | 21.30 | 95,224 | +0.03(+0.14%) |
Sep 27, 2023 | 21.11 | 21.29 | 21.11 | 21.27 | 40,684 | +0.26(+1.24%) |
Sep 26, 2023 | 21.41 | 21.41 | 21.00 | 21.01 | 27,433 | -0.38(-1.78%) |
Sep 25, 2023 | 21.19 | 21.39 | 21.33 | 21.39 | 4,255 | +0.26(+1.23%) |
Sep 22, 2023 | 21.01 | 21.34 | 21.01 | 21.13 | 23,908 | +0.03(+0.14%) |
Sep 21, 2023 | 21.34 | 21.34 | 21.02 | 21.10 | 105,860 | -0.30(-1.40%) |
Sep 20, 2023 | 21.15 | 21.45 | 21.03 | 21.40 | 26,272 | +0.16(+0.75%) |
Sep 19, 2023 | 21.22 | 21.29 | 21.17 | 21.24 | 27,007 | +0.02(+0.09%) |
Sep 18, 2023 | 21.03 | 21.23 | 21.00 | 21.22 | 37,861 | +0.19(+0.90%) |
Sep 15, 2023 | 21.14 | 21.36 | 20.95 | 21.03 | 31,334 | -0.11(-0.52%) |
Sep 14, 2023 | 20.99 | 21.21 | 20.99 | 21.14 | 6,241 | +0.19(+0.91%) |
Sep 13, 2023 | 21.05 | 21.05 | 20.91 | 20.95 | 9,247 | -0.12(-0.57%) |
Sep 12, 2023 | 20.91 | 21.07 | 20.91 | 21.07 | 8,488 | +0.32(+1.57%) |
Sep 11, 2023 | 20.80 | 20.91 | 20.75 | 20.75 | 19,066 | -0.05(-0.24%) |
Sep 08, 2023 | 20.82 | 20.86 | 20.79 | 20.79 | 97,241 | +0.06(+0.29%) |
Sep 07, 2023 | 20.75 | 20.79 | 20.70 | 20.74 | 36,557 | -0.09(-0.43%) |
Sep 06, 2023 | 21.17 | 21.17 | 20.82 | 20.82 | 12,068 | -0.35(-1.64%) |
Sep 05, 2023 | 21.24 | 21.37 | 21.17 | 21.17 | 19,173 | -0.10(-0.46%) |
Sep 01, 2023 | 21.20 | 21.31 | 21.20 | 21.27 | 7,475 | +0.13(+0.61%) |
Aug 31, 2023 | 21.07 | 21.17 | 21.07 | 21.14 | 43,908 | +0.06(+0.28%) |
Aug 30, 2023 | 21.07 | 21.13 | 21.06 | 21.08 | 16,616 | +0.05(+0.24%) |
Aug 29, 2023 | 20.94 | 21.05 | 20.94 | 21.03 | 9,317 | +0.09(+0.42%) |
Aug 28, 2023 | 20.80 | 20.94 | 20.80 | 20.94 | 18,610 | +0.10(+0.47%) |
Aug 25, 2023 | 20.70 | 20.84 | 20.70 | 20.84 | 5,205 | +0.13(+0.62%) |
Aug 24, 2023 | 20.73 | 20.87 | 20.65 | 20.72 | 53,028 | -0.06(-0.29%) |
Aug 23, 2023 | 20.75 | 20.80 | 20.50 | 20.77 | 18,910 | -0.06(-0.28%) |
Aug 22, 2023 | 20.81 | 20.90 | 20.77 | 20.83 | 14,647 | +0.07(+0.33%) |
Aug 21, 2023 | 20.79 | 20.80 | 20.68 | 20.76 | 6,296 | +0.04(+0.19%) |
Aug 18, 2023 | 20.66 | 20.80 | 20.38 | 20.73 | 25,622 | +0.04(+0.19%) |
Aug 17, 2023 | 20.71 | 20.77 | 20.61 | 20.69 | 24,146 | +0.03(+0.14%) |
Aug 16, 2023 | 20.42 | 22.46 | 20.42 | 20.66 | 38,161 | +0.31(+1.51%) |
Aug 15, 2023 | 20.34 | 20.43 | 20.22 | 20.35 | 12,449 | -0.14(-0.68%) |
Aug 14, 2023 | 20.48 | 20.56 | 20.47 | 20.49 | 15,865 | -0.08(-0.38%) |
Aug 11, 2023 | 20.39 | 20.57 | 20.39 | 20.57 | 2,404 | +0.15(+0.74%) |
Aug 10, 2023 | 20.50 | 20.56 | 20.41 | 20.42 | 9,254 | -0.07(-0.35%) |
Aug 09, 2023 | 20.34 | 20.55 | 20.34 | 20.49 | 12,503 | +0.19(+0.93%) |
Aug 08, 2023 | 20.18 | 20.33 | 20.16 | 20.30 | 7,613 | +0.04(+0.19%) |
Aug 07, 2023 | 20.18 | 20.33 | 20.18 | 20.26 | 4,278 | +0.09(+0.44%) |
Aug 04, 2023 | 20.37 | 20.45 | 20.15 | 20.17 | 12,194 | -0.06(-0.29%) |
Aug 03, 2023 | 20.10 | 20.29 | 20.10 | 20.23 | 9,233 | +0.11(+0.54%) |
Aug 02, 2023 | 20.28 | 20.31 | 19.87 | 20.12 | 20,044 | -0.27(-1.31%) |
Aug 01, 2023 | 20.47 | 20.51 | 20.31 | 20.39 | 12,836 | -0.07(-0.34%) |
Jul 31, 2023 | 20.27 | 20.51 | 20.27 | 20.46 | 5,892 | +0.25(+1.22%) |
Jul 28, 2023 | 20.28 | 20.28 | 20.13 | 20.21 | 13,767 | +0.04(+0.20%) |
Jul 27, 2023 | 20.21 | 20.34 | 20.15 | 20.17 | 11,401 | +0.03(+0.15%) |
Jul 26, 2023 | 20.17 | 20.27 | 20.10 | 20.14 | 8,398 | -0.13(-0.63%) |
Jul 25, 2023 | 20.23 | 20.29 | 20.23 | 20.27 | 75,619 | +0.03(+0.15%) |
Jul 24, 2023 | 20.12 | 20.33 | 20.12 | 20.24 | 52,889 | +0.11(+0.54%) |
Jul 21, 2023 | 20.08 | 20.16 | 18.91 | 20.13 | 23,147 | +0.03(+0.15%) |
Jul 20, 2023 | 20.07 | 20.12 | 20.03 | 20.10 | 36,768 | +0.08(+0.40%) |
Jul 19, 2023 | 20.07 | 20.07 | 19.96 | 20.02 | 18,213 | +0.00(+0.00%) |
Jul 18, 2023 | 19.71 | 20.07 | 19.71 | 20.02 | 15,928 | +0.27(+1.35%) |
Jul 17, 2023 | 19.68 | 19.91 | 19.68 | 19.76 | 6,335 | +0.05(+0.25%) |
Jul 14, 2023 | 19.90 | 19.93 | 19.71 | 19.71 | 13,651 | -0.21(-1.04%) |
Jul 13, 2023 | 19.77 | 19.93 | 19.74 | 19.91 | 20,167 | +0.14(+0.70%) |
Jul 12, 2023 | 19.59 | 19.86 | 19.43 | 19.78 | 24,649 | +0.21(+1.06%) |
Jul 11, 2023 | 19.37 | 19.57 | 19.35 | 19.57 | 7,962 | +0.18(+0.92%) |
Jul 10, 2023 | 19.39 | 19.39 | 19.30 | 19.39 | 6,440 | +0.06(+0.31%) |
Jul 07, 2023 | 19.20 | 19.38 | 19.20 | 19.33 | 4,219 | +0.23(+1.19%) |
Jul 06, 2023 | 19.18 | 19.21 | 19.10 | 19.10 | 8,224 | -0.16(-0.82%) |
Jul 05, 2023 | 19.39 | 19.39 | 19.21 | 19.26 | 11,763 | -0.18(-0.92%) |
Jul 03, 2023 | 19.35 | 19.46 | 19.32 | 19.44 | 6,095 | +0.19(+0.98%) |
Jun 30, 2023 | 19.17 | 19.32 | 19.17 | 19.25 | 20,276 | +0.14(+0.72%) |
Jun 29, 2023 | 19.03 | 19.17 | 19.03 | 19.11 | 15,792 | +0.16(+0.84%) |
Jun 28, 2023 | 18.74 | 19.00 | 18.74 | 18.95 | 15,582 | +0.22(+1.16%) |
Jun 27, 2023 | 18.75 | 18.80 | 18.71 | 18.74 | 29,466 | +0.05(+0.26%) |
Jun 26, 2023 | 18.55 | 18.77 | 18.55 | 18.69 | 32,671 | +0.06(+0.32%) |
Jun 23, 2023 | 18.60 | 18.70 | 18.60 | 18.63 | 12,907 | -0.09(-0.48%) |
Jun 22, 2023 | 18.85 | 19.00 | 18.70 | 18.72 | 37,520 | -0.16(-0.84%) |
Jun 21, 2023 | 18.78 | 18.95 | 18.78 | 18.88 | 53,299 | +0.08(+0.42%) |
Jun 20, 2023 | 18.83 | 18.91 | 18.80 | 18.80 | 16,693 | -0.18(-0.94%) |
Jun 16, 2023 | 18.86 | 19.08 | 18.86 | 18.97 | 24,849 | +0.16(+0.84%) |