Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.98 | 20.15 | 19.89 | 19.98 | 2,555,183 | +0.08(+0.40%) |
Sep 28, 2023 | 19.55 | 19.99 | 19.55 | 19.90 | 2,427,820 | +0.33(+1.68%) |
Sep 27, 2023 | 19.68 | 19.74 | 19.46 | 19.58 | 2,338,403 | +0.06(+0.31%) |
Sep 26, 2023 | 19.53 | 19.72 | 19.51 | 19.52 | 2,302,552 | -0.20(-1.01%) |
Sep 25, 2023 | 19.52 | 19.75 | 19.66 | 19.72 | 2,878,391 | +0.11(+0.56%) |
Sep 22, 2023 | 19.87 | 19.96 | 19.51 | 19.61 | 2,904,888 | -0.24(-1.20%) |
Sep 21, 2023 | 19.56 | 20.22 | 19.38 | 19.84 | 5,590,588 | +0.25(+1.27%) |
Sep 20, 2023 | 19.92 | 19.98 | 19.58 | 19.60 | 1,931,827 | -0.28(-1.40%) |
Sep 19, 2023 | 19.83 | 19.94 | 19.79 | 19.87 | 2,431,056 | +0.03(+0.15%) |
Sep 18, 2023 | 20.22 | 20.27 | 19.80 | 19.84 | 2,672,204 | -0.36(-1.77%) |
Sep 15, 2023 | 20.35 | 20.50 | 20.12 | 20.20 | 3,712,796 | -0.23(-1.12%) |
Sep 14, 2023 | 20.37 | 20.48 | 20.23 | 20.43 | 2,434,768 | +0.22(+1.08%) |
Sep 13, 2023 | 20.85 | 20.86 | 20.14 | 20.21 | 2,113,946 | -0.53(-2.55%) |
Sep 12, 2023 | 20.76 | 20.98 | 20.62 | 20.74 | 2,043,634 | -0.12(-0.57%) |
Sep 11, 2023 | 20.93 | 21.11 | 20.83 | 20.86 | 1,784,829 | -0.02(-0.10%) |
Sep 08, 2023 | 20.91 | 21.07 | 20.85 | 20.88 | 2,985,569 | +0.06(+0.29%) |
Sep 07, 2023 | 21.04 | 21.10 | 20.79 | 20.82 | 1,979,260 | -0.21(-0.99%) |
Sep 06, 2023 | 20.99 | 21.14 | 20.90 | 21.03 | 2,046,382 | +0.02(+0.09%) |
Sep 05, 2023 | 20.87 | 21.05 | 20.75 | 21.01 | 2,069,499 | -0.09(-0.42%) |
Sep 01, 2023 | 21.31 | 21.36 | 20.98 | 21.10 | 1,794,391 | -0.21(-0.98%) |
Aug 31, 2023 | 21.13 | 21.46 | 21.11 | 21.31 | 3,126,545 | +0.16(+0.75%) |
Aug 30, 2023 | 21.02 | 21.21 | 20.98 | 21.15 | 2,088,766 | +0.11(+0.52%) |
Aug 29, 2023 | 20.72 | 21.09 | 20.66 | 21.04 | 1,887,115 | +0.33(+1.58%) |
Aug 28, 2023 | 20.61 | 20.89 | 20.61 | 20.71 | 1,856,298 | +0.15(+0.72%) |
Aug 25, 2023 | 20.42 | 20.71 | 20.41 | 20.56 | 1,902,140 | +0.10(+0.48%) |
Aug 24, 2023 | 20.61 | 20.88 | 20.46 | 20.46 | 1,557,891 | -0.23(-1.10%) |
Aug 23, 2023 | 20.51 | 20.78 | 20.49 | 20.69 | 1,994,539 | +0.21(+1.02%) |
Aug 22, 2023 | 20.39 | 20.69 | 20.38 | 20.48 | 2,266,517 | +0.07(+0.34%) |
Aug 21, 2023 | 20.60 | 20.70 | 20.19 | 20.41 | 2,049,553 | -0.17(-0.82%) |
Aug 18, 2023 | 20.50 | 20.67 | 20.43 | 20.58 | 1,703,615 | -0.02(-0.10%) |
Aug 17, 2023 | 20.97 | 21.04 | 20.58 | 20.60 | 3,368,746 | -0.33(-1.56%) |
Aug 16, 2023 | 20.79 | 21.34 | 20.76 | 20.93 | 3,432,234 | +0.20(+0.96%) |
Aug 15, 2023 | 21.16 | 21.21 | 20.68 | 20.73 | 2,886,109 | -0.70(-3.28%) |
Aug 14, 2023 | 21.05 | 21.46 | 20.88 | 21.44 | 4,015,253 | +0.38(+1.79%) |
Aug 11, 2023 | 20.46 | 21.11 | 20.24 | 21.06 | 4,799,126 | +0.92(+4.58%) |
Aug 10, 2023 | 20.30 | 20.43 | 19.95 | 20.14 | 4,173,146 | -0.03(-0.15%) |
Aug 09, 2023 | 20.27 | 20.41 | 20.05 | 20.17 | 2,732,464 | -0.04(-0.20%) |
Aug 08, 2023 | 19.91 | 20.22 | 19.83 | 20.21 | 3,120,992 | +0.17(+0.84%) |
Aug 07, 2023 | 19.86 | 20.19 | 19.80 | 20.04 | 2,864,677 | +0.33(+1.66%) |
Aug 04, 2023 | 19.53 | 20.10 | 19.51 | 19.71 | 2,700,570 | +0.17(+0.86%) |
Aug 03, 2023 | 19.32 | 19.65 | 19.25 | 19.54 | 2,719,080 | +0.05(+0.25%) |
Aug 02, 2023 | 19.53 | 19.56 | 19.22 | 19.49 | 1,725,724 | -0.15(-0.76%) |
Aug 01, 2023 | 19.51 | 19.78 | 19.35 | 19.64 | 2,223,183 | -0.01(-0.05%) |
Jul 31, 2023 | 19.21 | 19.71 | 19.21 | 19.65 | 3,188,856 | +0.44(+2.27%) |
Jul 28, 2023 | 19.39 | 19.39 | 19.04 | 19.21 | 1,787,425 | +0.11(+0.57%) |
Jul 27, 2023 | 19.28 | 19.38 | 19.04 | 19.11 | 2,302,969 | +0.07(+0.36%) |
Jul 26, 2023 | 19.11 | 19.30 | 18.93 | 19.04 | 1,508,104 | -0.09(-0.47%) |
Jul 25, 2023 | 19.14 | 19.24 | 19.02 | 19.13 | 2,281,193 | -0.05(-0.26%) |
Jul 24, 2023 | 19.48 | 19.62 | 19.12 | 19.18 | 2,385,841 | -0.31(-1.58%) |
Jul 21, 2023 | 19.79 | 19.80 | 19.44 | 19.48 | 2,594,404 | -0.23(-1.16%) |
Jul 20, 2023 | 19.95 | 20.03 | 19.57 | 19.71 | 2,445,301 | -0.27(-1.34%) |
Jul 19, 2023 | 20.38 | 20.39 | 19.94 | 19.98 | 2,043,986 | -0.44(-2.14%) |
Jul 18, 2023 | 20.19 | 20.52 | 20.19 | 20.41 | 1,909,845 | +0.19(+0.93%) |
Jul 17, 2023 | 20.01 | 20.30 | 19.86 | 20.23 | 1,713,927 | +0.19(+0.94%) |
Jul 14, 2023 | 20.17 | 20.21 | 19.86 | 20.04 | 1,319,291 | -0.12(-0.59%) |
Jul 13, 2023 | 20.11 | 20.19 | 20.02 | 20.16 | 1,368,353 | +0.17(+0.84%) |
Jul 12, 2023 | 19.99 | 20.24 | 19.93 | 19.99 | 2,187,060 | +0.24(+1.20%) |
Jul 11, 2023 | 19.51 | 19.76 | 19.51 | 19.75 | 1,795,346 | +0.35(+1.79%) |
Jul 10, 2023 | 19.43 | 19.64 | 19.32 | 19.40 | 1,806,397 | -0.14(-0.71%) |
Jul 07, 2023 | 19.27 | 19.70 | 19.24 | 19.54 | 2,581,116 | +0.22(+1.13%) |
Jul 06, 2023 | 19.14 | 19.35 | 18.81 | 19.32 | 2,433,584 | -0.01(-0.05%) |
Jul 05, 2023 | 19.23 | 19.36 | 19.04 | 19.33 | 2,306,315 | -0.05(-0.26%) |