Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.31 | 19.37 | 19.12 | 19.13 | 20,408 | -0.05(-0.25%) |
Sep 28, 2023 | 19.05 | 19.23 | 18.98 | 19.17 | 53,943 | +0.09(+0.45%) |
Sep 27, 2023 | 19.08 | 19.13 | 18.91 | 19.09 | 36,274 | +0.03(+0.15%) |
Sep 26, 2023 | 19.18 | 19.18 | 18.98 | 19.06 | 39,498 | -0.21(-1.08%) |
Sep 25, 2023 | 19.12 | 19.27 | 19.19 | 19.27 | 54,735 | +0.09(+0.45%) |
Sep 22, 2023 | 19.37 | 19.39 | 19.17 | 19.18 | 74,505 | -0.06(-0.30%) |
Sep 21, 2023 | 19.33 | 19.38 | 19.20 | 19.24 | 37,192 | -0.30(-1.55%) |
Sep 20, 2023 | 19.84 | 19.84 | 19.51 | 19.54 | 41,062 | -0.14(-0.69%) |
Sep 19, 2023 | 19.71 | 19.74 | 19.59 | 19.68 | 40,035 | -0.10(-0.52%) |
Sep 18, 2023 | 19.70 | 19.80 | 19.70 | 19.78 | 40,954 | +0.02(+0.10%) |
Sep 15, 2023 | 19.94 | 19.94 | 19.69 | 19.76 | 81,541 | -0.27(-1.36%) |
Sep 14, 2023 | 19.83 | 20.04 | 19.83 | 20.04 | 67,778 | +0.29(+1.48%) |
Sep 13, 2023 | 19.68 | 19.92 | 19.68 | 19.75 | 31,080 | +0.02(+0.10%) |
Sep 12, 2023 | 19.87 | 19.94 | 19.72 | 19.73 | 26,200 | -0.21(-1.04%) |
Sep 11, 2023 | 19.82 | 20.01 | 19.78 | 19.93 | 66,608 | +0.15(+0.76%) |
Sep 08, 2023 | 19.71 | 19.88 | 19.70 | 19.78 | 121,070 | +0.05(+0.24%) |
Sep 07, 2023 | 19.67 | 19.74 | 19.57 | 19.74 | 29,771 | -0.10(-0.52%) |
Sep 06, 2023 | 20.06 | 20.06 | 19.76 | 19.84 | 31,068 | -0.22(-1.08%) |
Sep 05, 2023 | 19.97 | 20.09 | 19.91 | 20.06 | 42,358 | +0.04(+0.19%) |
Sep 01, 2023 | 20.07 | 20.09 | 19.98 | 20.02 | 39,276 | -0.01(-0.05%) |
Aug 31, 2023 | 19.95 | 20.09 | 19.95 | 20.03 | 26,638 | +0.05(+0.24%) |
Aug 30, 2023 | 19.88 | 20.04 | 19.88 | 19.98 | 50,900 | +0.06(+0.28%) |
Aug 29, 2023 | 19.74 | 19.96 | 19.74 | 19.93 | 69,398 | +0.15(+0.76%) |
Aug 28, 2023 | 19.76 | 19.88 | 19.67 | 19.77 | 81,505 | +0.07(+0.34%) |
Aug 25, 2023 | 19.66 | 19.73 | 19.48 | 19.71 | 54,409 | +0.13(+0.67%) |
Aug 24, 2023 | 19.76 | 19.84 | 19.54 | 19.58 | 52,318 | -0.15(-0.76%) |
Aug 23, 2023 | 19.64 | 19.78 | 19.55 | 19.73 | 33,985 | +0.17(+0.85%) |
Aug 22, 2023 | 19.65 | 19.72 | 19.56 | 19.56 | 47,562 | -0.06(-0.29%) |
Aug 21, 2023 | 19.46 | 19.65 | 19.46 | 19.62 | 46,796 | +0.21(+1.06%) |
Aug 18, 2023 | 19.28 | 19.49 | 19.20 | 19.41 | 54,124 | -0.06(-0.29%) |
Aug 17, 2023 | 19.64 | 19.67 | 19.43 | 19.47 | 76,001 | -0.20(-1.00%) |
Aug 16, 2023 | 19.78 | 19.87 | 19.63 | 19.66 | 70,956 | -0.21(-1.04%) |
Aug 15, 2023 | 19.94 | 20.01 | 19.80 | 19.87 | 49,437 | -0.16(-0.80%) |
Aug 14, 2023 | 19.79 | 20.05 | 19.78 | 20.03 | 99,100 | +0.16(+0.80%) |
Aug 11, 2023 | 19.95 | 19.95 | 19.80 | 19.87 | 62,300 | -0.14(-0.70%) |
Aug 10, 2023 | 20.01 | 20.22 | 19.95 | 20.01 | 37,128 | +0.01(+0.05%) |
Aug 09, 2023 | 20.10 | 20.14 | 19.93 | 20.00 | 51,212 | -0.14(-0.70%) |
Aug 08, 2023 | 20.10 | 20.14 | 20.01 | 20.14 | 35,536 | -0.06(-0.28%) |
Aug 07, 2023 | 20.12 | 20.25 | 20.12 | 20.20 | 75,178 | +0.05(+0.23%) |
Aug 04, 2023 | 20.14 | 20.29 | 20.09 | 20.15 | 45,474 | +0.01(+0.05%) |
Aug 03, 2023 | 20.06 | 20.23 | 20.06 | 20.14 | 73,958 | -0.01(-0.05%) |
Aug 02, 2023 | 20.24 | 20.26 | 20.14 | 20.15 | 68,835 | -0.18(-0.88%) |
Aug 01, 2023 | 20.24 | 20.38 | 20.24 | 20.33 | 45,470 | +0.00(+0.00%) |
Jul 31, 2023 | 20.36 | 20.42 | 20.33 | 20.33 | 78,220 | -0.05(-0.23%) |
Jul 28, 2023 | 20.40 | 20.41 | 20.28 | 20.38 | 78,219 | +0.14(+0.69%) |
Jul 27, 2023 | 20.38 | 20.40 | 20.14 | 20.24 | 64,475 | +0.07(+0.33%) |
Jul 26, 2023 | 20.15 | 20.26 | 20.13 | 20.17 | 102,019 | -0.02(-0.09%) |
Jul 25, 2023 | 20.23 | 20.24 | 20.16 | 20.19 | 79,395 | +0.05(+0.23%) |
Jul 24, 2023 | 20.09 | 20.20 | 20.09 | 20.14 | 129,195 | +0.01(+0.05%) |
Jul 21, 2023 | 20.17 | 20.24 | 20.11 | 20.13 | 75,865 | -0.05(-0.23%) |
Jul 20, 2023 | 20.50 | 20.53 | 20.10 | 20.18 | 80,307 | -0.41(-1.99%) |
Jul 19, 2023 | 20.61 | 20.72 | 20.54 | 20.59 | 64,634 | -0.02(-0.09%) |
Jul 18, 2023 | 20.42 | 20.67 | 20.26 | 20.61 | 87,273 | +0.12(+0.59%) |
Jul 17, 2023 | 20.45 | 20.49 | 20.39 | 20.49 | 142,835 | +0.04(+0.18%) |
Jul 14, 2023 | 20.42 | 20.45 | 20.39 | 20.45 | 67,861 | +0.07(+0.32%) |
Jul 13, 2023 | 20.28 | 20.44 | 20.28 | 20.38 | 96,143 | +0.13(+0.64%) |
Jul 12, 2023 | 20.04 | 20.29 | 20.04 | 20.25 | 66,491 | +0.20(+1.02%) |
Jul 11, 2023 | 20.01 | 20.10 | 19.97 | 20.05 | 44,044 | +0.07(+0.33%) |
Jul 10, 2023 | 19.96 | 20.06 | 19.92 | 19.98 | 76,798 | -0.02(-0.09%) |
Jul 07, 2023 | 20.03 | 20.15 | 20.00 | 20.00 | 71,861 | -0.06(-0.28%) |
Jul 06, 2023 | 20.05 | 20.06 | 19.98 | 20.06 | 28,411 | -0.06(-0.28%) |
Jul 05, 2023 | 20.08 | 20.16 | 20.01 | 20.11 | 52,115 | +0.03(+0.14%) |