Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.39 | 23.39 | 23.33 | 23.33 | 2,023 | -0.03(-0.12%) |
Sep 28, 2023 | 23.36 | 23.36 | 23.26 | 23.36 | 1,414 | +0.02(+0.08%) |
Sep 27, 2023 | 23.34 | 23.34 | 23.20 | 23.34 | 5,947 | +0.05(+0.20%) |
Sep 26, 2023 | 23.39 | 23.39 | 23.25 | 23.29 | 2,509 | -0.06(-0.26%) |
Sep 25, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 1,223 | -0.01(-0.06%) |
Sep 22, 2023 | 23.36 | 23.43 | 23.36 | 23.37 | 1,645 | +0.01(+0.04%) |
Sep 21, 2023 | 23.34 | 23.36 | 23.12 | 23.36 | 6,949 | +0.00(+0.00%) |
Sep 20, 2023 | 23.39 | 23.39 | 23.36 | 23.36 | 2,805 | +0.00(+0.00%) |
Sep 19, 2023 | 23.28 | 23.38 | 23.27 | 23.36 | 4,587 | -0.06(-0.24%) |
Sep 18, 2023 | 23.34 | 23.42 | 23.28 | 23.42 | 3,205 | +0.05(+0.20%) |
Sep 15, 2023 | 23.41 | 23.42 | 23.37 | 23.37 | 1,259 | -0.06(-0.28%) |
Sep 14, 2023 | 23.41 | 23.45 | 23.36 | 23.43 | 1,642 | +0.05(+0.20%) |
Sep 13, 2023 | 23.40 | 23.43 | 23.39 | 23.39 | 699 | -0.09(-0.40%) |
Sep 12, 2023 | 23.39 | 23.48 | 23.32 | 23.48 | 1,646 | +0.06(+0.24%) |
Sep 11, 2023 | 23.38 | 23.43 | 23.36 | 23.42 | 3,022 | +0.04(+0.16%) |
Sep 08, 2023 | 23.40 | 23.41 | 23.39 | 23.39 | 2,649 | +0.06(+0.25%) |
Sep 07, 2023 | 23.33 | 23.33 | 23.20 | 23.33 | 1,870 | +0.07(+0.28%) |
Sep 06, 2023 | 23.24 | 23.27 | 23.23 | 23.26 | 1,086 | +0.04(+0.18%) |
Sep 05, 2023 | 23.26 | 23.27 | 23.22 | 23.22 | 2,454 | -0.01(-0.04%) |
Sep 01, 2023 | 23.28 | 23.28 | 23.22 | 23.23 | 3,441 | +0.01(+0.06%) |
Aug 31, 2023 | 23.28 | 23.28 | 23.22 | 23.22 | 4,906 | -0.04(-0.18%) |
Aug 30, 2023 | 23.25 | 23.28 | 23.25 | 23.26 | 5,564 | -0.02(-0.10%) |
Aug 29, 2023 | 23.30 | 23.30 | 23.24 | 23.28 | 3,177 | +0.00(+0.00%) |
Aug 28, 2023 | 23.28 | 23.28 | 23.25 | 23.28 | 3,571 | +0.05(+0.20%) |
Aug 25, 2023 | 23.21 | 23.30 | 23.21 | 23.24 | 2,334 | +0.00(+0.00%) |
Aug 24, 2023 | 23.36 | 23.36 | 23.23 | 23.24 | 6,128 | -0.05(-0.20%) |
Aug 23, 2023 | 23.14 | 23.37 | 23.09 | 23.28 | 6,108 | +0.14(+0.60%) |
Aug 22, 2023 | 23.10 | 23.14 | 23.05 | 23.14 | 4,760 | +0.08(+0.36%) |
Aug 21, 2023 | 23.10 | 23.19 | 23.06 | 23.06 | 3,157 | -0.04(-0.16%) |
Aug 18, 2023 | 23.02 | 23.10 | 23.00 | 23.10 | 7,565 | -0.01(-0.04%) |
Aug 17, 2023 | 23.10 | 23.13 | 22.99 | 23.11 | 11,364 | -0.07(-0.32%) |
Aug 16, 2023 | 23.14 | 23.19 | 23.11 | 23.18 | 6,125 | +0.00(+0.00%) |
Aug 15, 2023 | 23.21 | 23.21 | 23.14 | 23.18 | 4,116 | -0.02(-0.08%) |
Aug 14, 2023 | 23.20 | 23.23 | 23.16 | 23.20 | 8,274 | +0.01(+0.04%) |
Aug 11, 2023 | 23.19 | 23.19 | 23.16 | 23.19 | 4,333 | +0.03(+0.12%) |
Aug 10, 2023 | 23.14 | 23.19 | 23.10 | 23.16 | 7,035 | +0.16(+0.68%) |
Aug 09, 2023 | 23.01 | 23.01 | 22.97 | 23.01 | 7,080 | -0.00(-0.02%) |
Aug 08, 2023 | 22.99 | 23.02 | 22.89 | 23.01 | 24,324 | -0.01(-0.06%) |
Aug 07, 2023 | 22.97 | 23.15 | 22.96 | 23.02 | 29,589 | +0.07(+0.32%) |
Aug 04, 2023 | 23.01 | 23.01 | 22.89 | 22.95 | 27,618 | +0.01(+0.04%) |
Aug 03, 2023 | 22.97 | 22.97 | 22.88 | 22.94 | 47,309 | +0.01(+0.04%) |
Aug 02, 2023 | 23.01 | 23.01 | 22.88 | 22.93 | 104,730 | -0.05(-0.20%) |