Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.05 | 19.15 | 18.97 | 19.06 | 269,127 | +0.12(+0.62%) |
Sep 28, 2023 | 18.95 | 19.11 | 18.94 | 18.95 | 219,291 | -0.04(-0.21%) |
Sep 27, 2023 | 19.14 | 19.43 | 18.97 | 18.98 | 207,345 | -0.14(-0.72%) |
Sep 26, 2023 | 19.21 | 19.29 | 19.12 | 19.12 | 255,258 | -0.14(-0.71%) |
Sep 25, 2023 | 19.37 | 19.33 | 19.25 | 19.26 | 218,684 | -0.14(-0.71%) |
Sep 22, 2023 | 19.35 | 19.45 | 19.27 | 19.40 | 116,893 | +0.07(+0.36%) |
Sep 21, 2023 | 19.46 | 19.49 | 19.29 | 19.33 | 253,297 | -0.21(-1.06%) |
Sep 20, 2023 | 19.51 | 19.62 | 19.50 | 19.53 | 201,297 | +0.05(+0.25%) |
Sep 19, 2023 | 19.52 | 19.60 | 19.45 | 19.49 | 307,771 | -0.09(-0.45%) |
Sep 18, 2023 | 19.62 | 19.71 | 19.55 | 19.57 | 313,096 | -0.07(-0.35%) |
Sep 15, 2023 | 19.62 | 19.74 | 19.61 | 19.64 | 102,481 | +0.00(+0.00%) |
Sep 14, 2023 | 19.68 | 19.74 | 19.54 | 19.64 | 231,194 | -0.06(-0.32%) |
Sep 13, 2023 | 19.73 | 19.83 | 19.68 | 19.70 | 233,904 | -0.08(-0.40%) |
Sep 12, 2023 | 19.80 | 19.84 | 19.76 | 19.78 | 159,638 | -0.03(-0.15%) |
Sep 11, 2023 | 19.90 | 19.91 | 19.76 | 19.81 | 128,801 | -0.09(-0.44%) |
Sep 08, 2023 | 19.86 | 20.04 | 19.86 | 19.90 | 79,121 | -0.04(-0.20%) |
Sep 07, 2023 | 19.81 | 19.94 | 19.81 | 19.94 | 137,479 | +0.06(+0.30%) |
Sep 06, 2023 | 19.84 | 19.89 | 19.83 | 19.88 | 117,521 | +0.04(+0.20%) |
Sep 05, 2023 | 19.96 | 19.97 | 19.66 | 19.84 | 149,302 | -0.11(-0.54%) |
Sep 01, 2023 | 20.01 | 20.03 | 19.91 | 19.95 | 111,904 | +0.01(+0.05%) |
Aug 31, 2023 | 19.98 | 20.01 | 19.93 | 19.94 | 189,843 | -0.02(-0.10%) |
Aug 30, 2023 | 19.96 | 20.04 | 19.94 | 19.96 | 123,050 | +0.00(+0.00%) |
Aug 29, 2023 | 19.83 | 20.07 | 19.83 | 19.96 | 124,040 | +0.06(+0.30%) |
Aug 28, 2023 | 19.92 | 19.98 | 19.88 | 19.90 | 98,702 | +0.00(+0.00%) |
Aug 25, 2023 | 19.88 | 19.98 | 19.88 | 19.90 | 95,250 | -0.04(-0.20%) |
Aug 24, 2023 | 20.06 | 20.06 | 19.91 | 19.94 | 188,547 | -0.09(-0.44%) |
Aug 23, 2023 | 19.98 | 20.14 | 19.98 | 20.03 | 188,252 | +0.08(+0.39%) |
Aug 22, 2023 | 19.99 | 20.11 | 19.94 | 19.95 | 109,916 | -0.05(-0.24%) |
Aug 21, 2023 | 20.12 | 20.12 | 19.98 | 20.00 | 131,380 | -0.13(-0.63%) |
Aug 18, 2023 | 20.02 | 20.19 | 20.02 | 20.13 | 123,984 | +0.05(+0.24%) |
Aug 17, 2023 | 20.08 | 20.13 | 20.04 | 20.08 | 124,763 | +0.00(+0.00%) |
Aug 16, 2023 | 20.10 | 20.18 | 20.08 | 20.08 | 117,470 | +0.00(+0.00%) |
Aug 15, 2023 | 20.15 | 20.18 | 20.07 | 20.08 | 137,929 | -0.07(-0.34%) |
Aug 14, 2023 | 20.15 | 20.20 | 20.13 | 20.15 | 152,830 | -0.03(-0.16%) |
Aug 11, 2023 | 20.23 | 20.30 | 20.15 | 20.18 | 60,240 | +0.03(+0.15%) |
Aug 10, 2023 | 20.23 | 20.35 | 20.14 | 20.15 | 85,913 | -0.09(-0.43%) |
Aug 09, 2023 | 20.25 | 20.32 | 20.19 | 20.24 | 93,579 | +0.04(+0.19%) |
Aug 08, 2023 | 20.13 | 20.25 | 20.12 | 20.20 | 158,933 | +0.06(+0.29%) |
Aug 07, 2023 | 20.21 | 20.23 | 20.13 | 20.14 | 148,442 | -0.10(-0.48%) |
Aug 04, 2023 | 20.17 | 20.27 | 20.17 | 20.24 | 103,118 | +0.08(+0.39%) |
Aug 03, 2023 | 20.29 | 20.34 | 20.15 | 20.16 | 166,438 | -0.18(-0.86%) |
Aug 02, 2023 | 20.42 | 20.45 | 20.32 | 20.33 | 145,529 | -0.12(-0.57%) |
Aug 01, 2023 | 20.45 | 20.52 | 20.43 | 20.45 | 80,270 | -0.06(-0.29%) |
Jul 31, 2023 | 20.54 | 20.64 | 20.50 | 20.51 | 79,462 | +0.02(+0.10%) |
Jul 28, 2023 | 20.38 | 20.59 | 20.38 | 20.49 | 67,963 | +0.13(+0.62%) |
Jul 27, 2023 | 20.45 | 20.49 | 20.36 | 20.36 | 94,781 | -0.10(-0.48%) |
Jul 26, 2023 | 20.51 | 20.58 | 20.43 | 20.46 | 72,573 | -0.03(-0.14%) |
Jul 25, 2023 | 20.55 | 20.65 | 20.43 | 20.49 | 79,195 | -0.08(-0.38%) |
Jul 24, 2023 | 20.50 | 20.62 | 20.49 | 20.57 | 66,406 | +0.07(+0.33%) |
Jul 21, 2023 | 20.57 | 20.63 | 20.49 | 20.50 | 75,867 | -0.07(-0.33%) |
Jul 20, 2023 | 20.43 | 20.66 | 20.40 | 20.57 | 128,704 | +0.06(+0.29%) |
Jul 19, 2023 | 20.48 | 20.59 | 20.35 | 20.51 | 253,421 | +0.04(+0.19%) |
Jul 18, 2023 | 20.42 | 20.58 | 20.41 | 20.47 | 139,754 | +0.07(+0.33%) |
Jul 17, 2023 | 20.39 | 20.50 | 20.38 | 20.40 | 76,243 | -0.07(-0.33%) |
Jul 14, 2023 | 20.57 | 20.60 | 20.38 | 20.47 | 139,334 | -0.17(-0.80%) |
Jul 13, 2023 | 20.60 | 20.64 | 20.53 | 20.64 | 82,604 | +0.16(+0.79%) |
Jul 12, 2023 | 20.38 | 20.52 | 20.36 | 20.47 | 110,031 | +0.15(+0.72%) |
Jul 11, 2023 | 20.43 | 20.43 | 20.24 | 20.33 | 54,945 | +0.04(+0.19%) |
Jul 10, 2023 | 20.17 | 20.37 | 20.17 | 20.29 | 109,919 | +0.08(+0.39%) |
Jul 07, 2023 | 20.14 | 20.34 | 20.14 | 20.21 | 74,260 | -0.05(-0.24%) |
Jul 06, 2023 | 20.16 | 20.26 | 20.11 | 20.26 | 158,407 | +0.00(+0.00%) |
Jul 05, 2023 | 20.27 | 20.38 | 20.25 | 20.26 | 133,640 | -0.07(-0.34%) |