Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2023 | 20.92 | 0 | +0.01(+0.02%) | |||
Oct 13, 2023 | 20.89 | 20.91 | 20.89 | 20.91 | 1,000 | -0.02(-0.07%) |
Oct 12, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 49 | +0.04(+0.19%) |
Oct 11, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 254 | -0.01(-0.05%) |
Oct 10, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | -0.02(-0.12%) |
Oct 09, 2023 | 20.90 | 20.93 | 20.90 | 20.93 | 418 | +0.02(+0.11%) |
Oct 06, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | -0.01(-0.07%) |
Oct 05, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 1 | -0.01(-0.07%) |
Oct 04, 2023 | 20.90 | 20.93 | 20.90 | 20.93 | 220 | +0.02(+0.09%) |
Oct 03, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.02(-0.09%) |
Oct 02, 2023 | 20.90 | 20.93 | 20.90 | 20.93 | 183 | +0.02(+0.09%) |
Sep 29, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 100 | -0.03(-0.14%) |
Sep 28, 2023 | 20.90 | 20.94 | 20.90 | 20.94 | 288 | +0.03(+0.16%) |
Sep 27, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 4 | -0.00(-0.02%) |
Sep 26, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 2 | +0.08(+0.39%) |
Sep 25, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 2 | -0.01(-0.07%) |
Sep 22, 2023 | 20.96 | 20.96 | 20.84 | 20.84 | 570 | -0.12(-0.59%) |
Sep 21, 2023 | 21.06 | 21.06 | 20.97 | 20.97 | 852 | -0.40(-1.87%) |
Sep 20, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 44 | -0.15(-0.69%) |
Sep 19, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | +0.03(+0.14%) |
Sep 18, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 6 | -0.16(-0.74%) |
Sep 15, 2023 | 21.65 | 21.66 | 21.64 | 21.64 | 2,614 | -0.24(-1.08%) |
Sep 14, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 3 | +0.17(+0.77%) |
Sep 13, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 6 | -0.06(-0.26%) |
Sep 12, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 3 | -0.21(-0.94%) |
Sep 11, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 6 | +0.18(+0.82%) |
Sep 08, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.02(-0.08%) |
Sep 07, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 8 | -0.06(-0.29%) |
Sep 06, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 5 | -0.17(-0.79%) |
Sep 05, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | -0.04(-0.18%) |
Sep 01, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 100 | +0.03(+0.16%) |
Aug 31, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 13 | -0.05(-0.25%) |
Aug 30, 2023 | 22.17 | 22.17 | 22.11 | 22.11 | 362 | +0.04(+0.20%) |
Aug 29, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +0.43(+1.98%) |
Aug 28, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 31 | +0.14(+0.65%) |
Aug 25, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.24(+1.14%) |
Aug 24, 2023 | 21.32 | 21.32 | 21.26 | 21.26 | 237 | -0.35(-1.63%) |
Aug 23, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 4 | +0.26(+1.20%) |
Aug 22, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 5 | -0.05(-0.25%) |
Aug 21, 2023 | 21.33 | 21.41 | 21.33 | 21.41 | 158 | +0.15(+0.72%) |
Aug 18, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | -0.05(-0.24%) |
Aug 17, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | -0.26(-1.19%) |
Aug 16, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 4 | -0.25(-1.15%) |
Aug 15, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 1 | -0.30(-1.34%) |
Aug 14, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.12(+0.54%) |
Aug 11, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 100 | -0.06(-0.29%) |
Aug 10, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 1 | -0.03(-0.14%) |
Aug 09, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 4 | -0.05(-0.22%) |
Aug 08, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 77 | -0.14(-0.61%) |
Aug 07, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 4 | +0.10(+0.46%) |
Aug 04, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 100 | -0.16(-0.71%) |
Aug 03, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 4 | -0.07(-0.31%) |
Aug 02, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 2 | -0.47(-2.07%) |
Aug 01, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | -0.11(-0.47%) |
Jul 31, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.12(+0.51%) |
Jul 28, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 100 | +0.20(+0.90%) |
Jul 27, 2023 | 22.82 | 22.82 | 22.66 | 22.66 | 406 | -0.33(-1.43%) |
Jul 26, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | -0.11(-0.47%) |
Jul 25, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 2 | +0.03(+0.13%) |
Jul 24, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 1 | -0.01(-0.03%) |
Jul 21, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | -0.03(-0.11%) |
Jul 20, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 14 | -0.34(-1.44%) |
Jul 19, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 4 | +0.07(+0.31%) |
Jul 18, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 3 | +0.16(+0.67%) |
Jul 17, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 10 | +0.35(+1.55%) |
Jul 14, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 100 | -0.12(-0.51%) |
Jul 13, 2023 | 22.96 | 22.97 | 22.96 | 22.97 | 400 | +0.26(+1.15%) |
Jul 12, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 1 | +0.21(+0.91%) |
Jul 11, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.15(+0.68%) |
Jul 10, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 2 | +0.26(+1.18%) |
Jul 07, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 100 | -0.02(-0.09%) |
Jul 06, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 195 | -0.33(-1.45%) |
Jul 05, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 1 | -0.04(-0.17%) |
Jul 03, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | -0.00(-0.02%) |
Jun 30, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 100 | +0.36(+1.61%) |
Jun 29, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 11 | +0.12(+0.55%) |
Jun 28, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.08(+0.34%) |
Jun 27, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 31 | +0.21(+0.96%) |
Jun 26, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 5 | -0.19(-0.87%) |
Jun 23, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 100 | -0.23(-1.06%) |
Jun 22, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 1 | -0.00(-0.02%) |
Jun 21, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.13(-0.59%) |
Jun 20, 2023 | 22.40 | 22.40 | 22.28 | 22.28 | 132 | -0.17(-0.74%) |
Jun 16, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 100 | -0.09(-0.40%) |
Jun 15, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 4 | +0.33(+1.49%) |
Jun 14, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 3 | -0.10(-0.44%) |
Jun 13, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 11 | +0.22(+1.01%) |
Jun 12, 2023 | 22.09 | 22.09 | 22.08 | 22.08 | 200 | +0.33(+1.52%) |
Jun 09, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 100 | +0.03(+0.12%) |
Jun 08, 2023 | 21.73 | 21.73 | 21.72 | 21.72 | 500 | +0.11(+0.50%) |
Jun 07, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 1 | -0.13(-0.61%) |
Jun 06, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.07(+0.33%) |
Jun 05, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 32 | -0.01(-0.05%) |
Jun 02, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 100 | +0.27(+1.28%) |