Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.11 | 20.11 | 20.07 | 20.07 | 525 | +0.02(+0.11%) |
Sep 28, 2023 | 20.02 | 20.04 | 20.02 | 20.04 | 263 | +0.03(+0.16%) |
Sep 27, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 1,163 | +0.06(+0.28%) |
Sep 26, 2023 | 20.04 | 20.05 | 19.96 | 19.96 | 4,679 | -0.29(-1.41%) |
Sep 25, 2023 | 20.15 | 20.24 | 20.24 | 20.24 | 1,701 | -0.12(-0.61%) |
Sep 22, 2023 | 20.44 | 20.44 | 20.37 | 20.37 | 876 | +0.28(+1.41%) |
Sep 21, 2023 | 20.10 | 20.10 | 20.08 | 20.08 | 468 | -0.33(-1.62%) |
Sep 20, 2023 | 20.50 | 20.50 | 20.35 | 20.42 | 6,339 | -0.12(-0.61%) |
Sep 19, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 134 | -0.11(-0.54%) |
Sep 18, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 30 | -0.02(-0.10%) |
Sep 15, 2023 | 20.72 | 20.72 | 20.67 | 20.67 | 996 | -0.10(-0.48%) |
Sep 14, 2023 | 20.78 | 20.78 | 20.75 | 20.77 | 991 | +0.13(+0.65%) |
Sep 13, 2023 | 20.64 | 20.66 | 20.60 | 20.64 | 2,486 | -0.03(-0.12%) |
Sep 12, 2023 | 20.65 | 20.67 | 20.64 | 20.66 | 2,439 | -0.03(-0.14%) |
Sep 11, 2023 | 20.68 | 20.69 | 20.68 | 20.69 | 4,375 | +0.18(+0.87%) |
Sep 08, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 373 | +0.02(+0.10%) |
Sep 07, 2023 | 20.49 | 20.49 | 20.39 | 20.49 | 1,393 | -0.25(-1.20%) |
Sep 06, 2023 | 20.71 | 20.74 | 20.71 | 20.74 | 1,779 | -0.09(-0.44%) |
Sep 05, 2023 | 20.90 | 20.90 | 20.83 | 20.83 | 156 | -0.11(-0.53%) |
Sep 01, 2023 | 20.94 | 20.97 | 20.94 | 20.95 | 635 | +0.24(+1.18%) |
Aug 31, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 8 | -0.15(-0.74%) |
Aug 30, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 92 | -0.05(-0.24%) |
Aug 29, 2023 | 20.91 | 20.92 | 20.91 | 20.91 | 1,965 | +0.27(+1.33%) |
Aug 28, 2023 | 20.57 | 20.63 | 20.53 | 20.63 | 2,629 | +0.22(+1.06%) |
Aug 25, 2023 | 20.39 | 20.42 | 20.38 | 20.42 | 1,939 | -0.00(-0.01%) |
Aug 24, 2023 | 20.49 | 20.49 | 20.42 | 20.42 | 4,941 | -0.02(-0.11%) |
Aug 23, 2023 | 20.28 | 20.44 | 20.28 | 20.44 | 3,248 | +0.28(+1.37%) |
Aug 22, 2023 | 20.25 | 20.25 | 20.14 | 20.16 | 141,065 | -0.08(-0.41%) |
Aug 21, 2023 | 20.12 | 20.25 | 20.12 | 20.25 | 285,297 | +0.13(+0.65%) |
Aug 18, 2023 | 20.13 | 20.13 | 20.09 | 20.11 | 308,850 | -0.16(-0.81%) |
Aug 17, 2023 | 20.49 | 20.49 | 20.28 | 20.28 | 2,933 | +0.06(+0.31%) |
Aug 16, 2023 | 20.27 | 20.34 | 20.22 | 20.22 | 1,146 | -0.19(-0.93%) |
Aug 15, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 609 | -0.19(-0.95%) |
Aug 14, 2023 | 20.59 | 20.60 | 20.49 | 20.60 | 7,217 | -0.12(-0.60%) |
Aug 11, 2023 | 20.68 | 20.73 | 20.68 | 20.73 | 761 | -0.35(-1.66%) |
Aug 10, 2023 | 21.15 | 21.22 | 21.08 | 21.08 | 2,961 | -0.01(-0.03%) |
Aug 09, 2023 | 21.12 | 21.14 | 20.97 | 21.08 | 3,224 | +0.09(+0.41%) |
Aug 08, 2023 | 20.96 | 21.00 | 20.96 | 21.00 | 405 | -0.28(-1.30%) |
Aug 07, 2023 | 21.33 | 21.33 | 21.22 | 21.27 | 841 | -0.03(-0.12%) |
Aug 04, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 12,616 | -0.05(-0.22%) |
Aug 03, 2023 | 21.33 | 21.35 | 21.33 | 21.35 | 3,129 | +0.14(+0.66%) |
Aug 02, 2023 | 21.37 | 21.37 | 21.20 | 21.21 | 1,962 | -0.53(-2.46%) |
Aug 01, 2023 | 21.77 | 21.78 | 21.74 | 21.74 | 1,459 | -0.25(-1.13%) |
Jul 31, 2023 | 21.94 | 21.99 | 21.94 | 21.99 | 1,020 | +0.04(+0.19%) |
Jul 28, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 101 | +0.56(+2.64%) |
Jul 27, 2023 | 21.41 | 21.41 | 21.39 | 21.39 | 1,019 | -0.22(-1.04%) |
Jul 26, 2023 | 21.56 | 21.61 | 21.56 | 21.61 | 393 | +0.11(+0.51%) |
Jul 25, 2023 | 21.52 | 21.52 | 21.50 | 21.50 | 1,034 | +0.19(+0.88%) |
Jul 24, 2023 | 21.08 | 21.39 | 21.08 | 21.31 | 560 | +0.26(+1.23%) |
Jul 21, 2023 | 21.06 | 21.06 | 21.05 | 21.05 | 194 | -0.00(-0.01%) |
Jul 20, 2023 | 21.08 | 21.16 | 21.06 | 21.06 | 3,381 | -0.20(-0.94%) |
Jul 19, 2023 | 21.31 | 21.31 | 21.25 | 21.26 | 453 | -0.01(-0.06%) |
Jul 18, 2023 | 21.31 | 21.31 | 21.27 | 21.27 | 525 | -0.18(-0.85%) |
Jul 17, 2023 | 21.31 | 21.46 | 21.31 | 21.45 | 741 | +0.01(+0.03%) |
Jul 14, 2023 | 21.49 | 21.49 | 21.45 | 21.45 | 126 | -0.11(-0.50%) |
Jul 13, 2023 | 21.51 | 21.55 | 21.51 | 21.55 | 1,176 | +0.28(+1.34%) |
Jul 12, 2023 | 21.19 | 21.27 | 21.19 | 21.27 | 351 | +0.41(+1.96%) |
Jul 11, 2023 | 20.78 | 20.86 | 20.78 | 20.86 | 208 | +0.23(+1.11%) |
Jul 10, 2023 | 20.62 | 20.64 | 20.62 | 20.63 | 442 | +0.01(+0.05%) |
Jul 07, 2023 | 20.58 | 20.66 | 20.58 | 20.62 | 1,421 | +0.21(+1.02%) |
Jul 06, 2023 | 20.46 | 20.46 | 20.35 | 20.41 | 926 | -0.40(-1.93%) |
Jul 05, 2023 | 20.88 | 20.88 | 20.81 | 20.81 | 476 | -0.16(-0.74%) |