Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.70 | 20.14 | 19.70 | 20.14 | 24,757 | +0.49(+2.49%) |
Sep 28, 2023 | 19.70 | 19.81 | 19.63 | 19.65 | 19,934 | +0.05(+0.24%) |
Sep 27, 2023 | 19.51 | 19.67 | 19.40 | 19.60 | 7,793 | +0.03(+0.17%) |
Sep 26, 2023 | 19.60 | 19.69 | 19.54 | 19.57 | 7,672 | -0.08(-0.41%) |
Sep 25, 2023 | 19.71 | 19.78 | 19.65 | 19.65 | 2,223 | -0.21(-1.06%) |
Sep 22, 2023 | 19.77 | 19.86 | 19.71 | 19.86 | 4,812 | +0.10(+0.51%) |
Sep 21, 2023 | 20.00 | 20.00 | 19.74 | 19.76 | 6,553 | -0.44(-2.18%) |
Sep 20, 2023 | 20.00 | 20.27 | 20.00 | 20.20 | 3,553 | +0.12(+0.60%) |
Sep 19, 2023 | 20.08 | 20.28 | 19.98 | 20.08 | 11,271 | -0.11(-0.54%) |
Sep 18, 2023 | 20.04 | 20.19 | 19.95 | 20.19 | 5,200 | +0.21(+1.05%) |
Sep 15, 2023 | 19.82 | 20.09 | 19.82 | 19.98 | 9,088 | -0.05(-0.25%) |
Sep 14, 2023 | 19.92 | 20.16 | 19.81 | 20.03 | 6,856 | +0.06(+0.31%) |
Sep 13, 2023 | 19.86 | 19.98 | 19.71 | 19.97 | 2,903 | +0.11(+0.55%) |
Sep 12, 2023 | 19.93 | 19.93 | 19.76 | 19.86 | 4,212 | -0.08(-0.39%) |
Sep 11, 2023 | 19.88 | 19.94 | 19.84 | 19.94 | 3,857 | +0.06(+0.29%) |
Sep 08, 2023 | 19.90 | 20.05 | 19.82 | 19.88 | 4,430 | +0.06(+0.30%) |
Sep 07, 2023 | 19.66 | 20.05 | 19.66 | 19.82 | 3,461 | -0.06(-0.30%) |
Sep 06, 2023 | 19.84 | 20.05 | 19.75 | 19.88 | 3,987 | +0.04(+0.20%) |
Sep 05, 2023 | 19.89 | 20.05 | 19.84 | 19.84 | 4,482 | -0.20(-1.00%) |
Sep 01, 2023 | 19.98 | 20.04 | 19.98 | 20.04 | 1,719 | -0.11(-0.55%) |
Aug 31, 2023 | 19.79 | 20.15 | 19.67 | 20.15 | 23,690 | +0.12(+0.60%) |
Aug 30, 2023 | 19.92 | 20.15 | 19.91 | 20.03 | 3,188 | -0.07(-0.36%) |
Aug 29, 2023 | 19.96 | 20.10 | 19.73 | 20.10 | 21,372 | +0.14(+0.71%) |
Aug 28, 2023 | 19.96 | 20.20 | 19.93 | 19.96 | 4,890 | -0.06(-0.28%) |
Aug 25, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 1,452 | -0.08(-0.42%) |
Aug 24, 2023 | 20.05 | 20.14 | 20.05 | 20.10 | 8,460 | +0.10(+0.50%) |
Aug 23, 2023 | 19.69 | 20.00 | 19.66 | 20.00 | 4,758 | +0.32(+1.63%) |
Aug 22, 2023 | 19.51 | 19.90 | 19.51 | 19.68 | 4,860 | +0.10(+0.51%) |
Aug 21, 2023 | 19.50 | 19.75 | 19.50 | 19.58 | 5,483 | -0.10(-0.51%) |
Aug 18, 2023 | 19.85 | 19.95 | 19.58 | 19.68 | 6,824 | -0.30(-1.50%) |
Aug 17, 2023 | 20.07 | 20.07 | 19.87 | 19.98 | 4,516 | -0.06(-0.30%) |
Aug 16, 2023 | 20.45 | 20.45 | 20.04 | 20.04 | 4,790 | -0.24(-1.18%) |
Aug 15, 2023 | 20.37 | 20.40 | 20.28 | 20.28 | 3,229 | -0.30(-1.46%) |
Aug 14, 2023 | 20.48 | 20.77 | 20.47 | 20.58 | 4,206 | +0.00(+0.00%) |
Aug 11, 2023 | 20.73 | 20.73 | 20.51 | 20.58 | 2,571 | -0.08(-0.39%) |
Aug 10, 2023 | 20.50 | 20.80 | 20.50 | 20.66 | 31,116 | +0.24(+1.18%) |
Aug 09, 2023 | 20.48 | 20.52 | 20.31 | 20.42 | 2,952 | -0.08(-0.39%) |
Aug 08, 2023 | 20.38 | 20.52 | 20.25 | 20.50 | 3,996 | -0.01(-0.05%) |
Aug 07, 2023 | 20.59 | 20.61 | 20.33 | 20.51 | 5,697 | -0.08(-0.39%) |
Aug 04, 2023 | 20.43 | 20.69 | 20.37 | 20.59 | 5,753 | +0.16(+0.78%) |
Aug 03, 2023 | 20.42 | 20.52 | 20.37 | 20.43 | 4,820 | -0.19(-0.92%) |
Aug 02, 2023 | 20.66 | 20.74 | 20.50 | 20.62 | 5,285 | -0.23(-1.10%) |
Aug 01, 2023 | 20.90 | 21.09 | 20.65 | 20.85 | 10,371 | -0.11(-0.52%) |
Jul 31, 2023 | 21.01 | 21.09 | 20.91 | 20.96 | 9,355 | +0.02(+0.10%) |
Jul 28, 2023 | 21.21 | 21.21 | 20.72 | 20.94 | 13,035 | -0.21(-0.99%) |
Jul 27, 2023 | 21.70 | 21.70 | 21.07 | 21.15 | 6,256 | -0.24(-1.12%) |
Jul 26, 2023 | 21.37 | 21.39 | 21.36 | 21.39 | 4,008 | -0.05(-0.23%) |
Jul 25, 2023 | 21.00 | 21.44 | 21.00 | 21.44 | 18,946 | +0.44(+2.10%) |
Jul 24, 2023 | 21.26 | 21.26 | 20.95 | 21.00 | 5,135 | -0.15(-0.71%) |
Jul 21, 2023 | 21.30 | 21.30 | 21.15 | 21.15 | 4,132 | -0.10(-0.47%) |
Jul 20, 2023 | 21.26 | 21.44 | 21.25 | 21.25 | 4,000 | -0.03(-0.14%) |
Jul 19, 2023 | 21.16 | 21.31 | 21.10 | 21.28 | 6,085 | +0.28(+1.33%) |
Jul 18, 2023 | 21.15 | 21.20 | 21.00 | 21.00 | 4,765 | -0.01(-0.05%) |
Jul 17, 2023 | 21.16 | 21.16 | 21.01 | 21.01 | 2,620 | +0.01(+0.05%) |
Jul 14, 2023 | 21.21 | 21.21 | 21.00 | 21.00 | 4,238 | -0.21(-0.99%) |
Jul 13, 2023 | 21.18 | 21.21 | 21.04 | 21.21 | 2,949 | +0.13(+0.62%) |
Jul 12, 2023 | 20.94 | 21.38 | 20.84 | 21.08 | 3,366 | +0.10(+0.48%) |
Jul 11, 2023 | 21.13 | 21.13 | 20.81 | 20.98 | 2,826 | -0.04(-0.19%) |
Jul 10, 2023 | 21.12 | 21.40 | 20.84 | 21.02 | 2,922 | +0.15(+0.72%) |
Jul 07, 2023 | 21.04 | 21.07 | 20.65 | 20.87 | 5,318 | -0.11(-0.50%) |
Jul 06, 2023 | 21.10 | 21.29 | 20.98 | 20.98 | 2,217 | -0.63(-2.94%) |
Jul 05, 2023 | 21.92 | 22.01 | 21.61 | 21.61 | 5,725 | +0.06(+0.28%) |