Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.37 | 19.37 | 19.25 | 19.25 | 331,199 | -0.06(-0.33%) |
Sep 28, 2023 | 19.23 | 19.32 | 19.22 | 19.32 | 2,905 | +0.09(+0.46%) |
Sep 27, 2023 | 19.24 | 19.24 | 19.22 | 19.23 | 4,423 | -0.11(-0.57%) |
Sep 26, 2023 | 19.36 | 19.36 | 19.32 | 19.34 | 1,375 | +0.01(+0.05%) |
Sep 25, 2023 | 19.36 | 19.35 | 19.33 | 19.33 | 2,427 | -0.13(-0.68%) |
Sep 22, 2023 | 19.46 | 19.47 | 19.46 | 19.46 | 2,933 | +0.07(+0.34%) |
Sep 21, 2023 | 19.42 | 19.42 | 19.40 | 19.40 | 6,373 | -0.12(-0.61%) |
Sep 20, 2023 | 19.53 | 19.56 | 19.52 | 19.52 | 3,662 | -0.00(-0.03%) |
Sep 19, 2023 | 19.55 | 19.55 | 19.52 | 19.52 | 3,268 | -0.04(-0.20%) |
Sep 18, 2023 | 19.53 | 19.56 | 19.53 | 19.56 | 3,641 | +0.01(+0.05%) |
Sep 15, 2023 | 19.56 | 19.56 | 19.55 | 19.55 | 2,919 | -0.04(-0.21%) |
Sep 14, 2023 | 19.60 | 19.61 | 19.59 | 19.59 | 4,524 | -0.03(-0.16%) |
Sep 13, 2023 | 19.57 | 19.62 | 19.56 | 19.62 | 8,693 | +0.05(+0.27%) |
Sep 12, 2023 | 19.58 | 19.58 | 19.56 | 19.57 | 31,962 | +0.00(+0.03%) |
Sep 11, 2023 | 19.57 | 19.57 | 19.55 | 19.57 | 2,686 | -0.01(-0.06%) |
Sep 08, 2023 | 19.55 | 19.59 | 19.55 | 19.58 | 11,725 | +0.04(+0.18%) |
Sep 07, 2023 | 19.51 | 19.55 | 19.51 | 19.54 | 3,341 | +0.04(+0.20%) |
Sep 06, 2023 | 19.49 | 19.51 | 19.48 | 19.50 | 16,722 | -0.04(-0.18%) |
Sep 05, 2023 | 19.59 | 19.59 | 19.53 | 19.54 | 4,125 | -0.08(-0.39%) |
Sep 01, 2023 | 19.67 | 19.67 | 19.60 | 19.61 | 85,748 | -0.08(-0.42%) |
Aug 31, 2023 | 19.69 | 19.71 | 19.69 | 19.70 | 5,430 | +0.02(+0.10%) |
Aug 30, 2023 | 19.69 | 19.70 | 19.67 | 19.68 | 16,877 | +0.01(+0.05%) |
Aug 29, 2023 | 19.55 | 19.67 | 19.55 | 19.67 | 13,165 | +0.13(+0.67%) |
Aug 28, 2023 | 19.55 | 19.55 | 19.51 | 19.54 | 5,616 | +0.02(+0.10%) |
Aug 25, 2023 | 19.52 | 19.52 | 19.49 | 19.52 | 7,186 | +0.01(+0.05%) |
Aug 24, 2023 | 19.54 | 19.54 | 19.51 | 19.51 | 6,191 | -0.06(-0.32%) |
Aug 23, 2023 | 19.49 | 19.57 | 19.49 | 19.57 | 7,487 | +0.16(+0.83%) |
Aug 22, 2023 | 19.38 | 19.41 | 19.38 | 19.41 | 11,574 | +0.01(+0.08%) |
Aug 21, 2023 | 19.41 | 19.41 | 19.38 | 19.39 | 3,840 | -0.08(-0.42%) |
Aug 18, 2023 | 19.47 | 19.48 | 19.46 | 19.48 | 2,608 | +0.05(+0.25%) |
Aug 17, 2023 | 19.42 | 19.44 | 19.41 | 19.43 | 3,097 | -0.04(-0.22%) |
Aug 16, 2023 | 19.49 | 19.50 | 19.46 | 19.47 | 5,439 | -0.00(-0.00%) |
Aug 15, 2023 | 19.50 | 19.50 | 19.47 | 19.47 | 7,481 | -0.04(-0.22%) |
Aug 14, 2023 | 19.51 | 19.52 | 19.49 | 19.52 | 3,629 | -0.02(-0.10%) |
Aug 11, 2023 | 19.55 | 19.56 | 19.54 | 19.54 | 9,669 | -0.09(-0.47%) |
Aug 10, 2023 | 19.72 | 19.72 | 19.62 | 19.63 | 20,815 | -0.06(-0.30%) |
Aug 09, 2023 | 19.69 | 19.71 | 19.68 | 19.69 | 9,414 | -0.01(-0.03%) |
Aug 08, 2023 | 20.33 | 20.33 | 19.67 | 19.69 | 41,499 | +0.07(+0.37%) |
Aug 07, 2023 | 19.60 | 19.64 | 19.60 | 19.62 | 7,809 | +0.00(+0.02%) |
Aug 04, 2023 | 19.59 | 19.62 | 19.57 | 19.61 | 1,977 | +0.14(+0.70%) |
Aug 03, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 48 | -0.09(-0.44%) |
Aug 02, 2023 | 19.62 | 19.62 | 19.56 | 19.56 | 3,468 | -0.07(-0.36%) |
Aug 01, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 1,518 | -0.09(-0.44%) |
Jul 31, 2023 | 19.71 | 19.76 | 19.71 | 19.72 | 3,965 | +0.00(+0.02%) |
Jul 28, 2023 | 19.70 | 19.72 | 19.70 | 19.72 | 4,204 | +0.07(+0.34%) |
Jul 27, 2023 | 19.76 | 19.76 | 19.65 | 19.65 | 10,552 | -0.14(-0.70%) |
Jul 26, 2023 | 19.76 | 19.79 | 19.75 | 19.79 | 1,000 | +0.06(+0.29%) |
Jul 25, 2023 | 19.72 | 19.73 | 19.72 | 19.73 | 3,318 | -0.04(-0.20%) |
Jul 24, 2023 | 19.81 | 19.81 | 19.76 | 19.77 | 8,493 | -0.02(-0.09%) |
Jul 21, 2023 | 19.80 | 19.80 | 19.77 | 19.79 | 3,058 | +0.03(+0.14%) |
Jul 20, 2023 | 19.73 | 19.76 | 19.73 | 19.76 | 22,786 | -0.09(-0.44%) |
Jul 19, 2023 | 19.83 | 19.85 | 19.83 | 19.85 | 290 | +0.03(+0.15%) |
Jul 18, 2023 | 19.85 | 19.86 | 19.82 | 19.82 | 11,167 | +0.00(+0.02%) |
Jul 17, 2023 | 19.78 | 19.81 | 19.78 | 19.81 | 874 | +0.03(+0.17%) |
Jul 14, 2023 | 19.85 | 19.85 | 19.77 | 19.78 | 5,141 | -0.09(-0.44%) |
Jul 13, 2023 | 19.81 | 19.88 | 19.81 | 19.87 | 4,508 | +0.11(+0.54%) |
Jul 12, 2023 | 19.71 | 19.76 | 19.71 | 19.76 | 2,545 | +0.16(+0.82%) |
Jul 11, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 1,157 | +0.03(+0.15%) |
Jul 10, 2023 | 19.52 | 19.57 | 19.52 | 19.57 | 33,952 | +0.05(+0.25%) |
Jul 07, 2023 | 19.49 | 19.54 | 19.49 | 19.52 | 3,369 | +0.02(+0.12%) |
Jul 06, 2023 | 19.49 | 19.50 | 19.46 | 19.50 | 3,241 | -0.11(-0.57%) |
Jul 05, 2023 | 19.65 | 19.65 | 19.60 | 19.61 | 38,586 | -0.07(-0.35%) |