Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.90 | 21.98 | 21.90 | 21.98 | 1,323 | +0.02(+0.09%) |
Sep 28, 2023 | 21.96 | 21.97 | 21.25 | 21.96 | 1,167 | +0.03(+0.14%) |
Sep 27, 2023 | 21.19 | 21.93 | 21.19 | 21.93 | 502 | +0.74(+3.49%) |
Sep 26, 2023 | 21.00 | 21.19 | 20.75 | 21.19 | 4,566 | +0.09(+0.43%) |
Sep 25, 2023 | 21.25 | 21.20 | 21.00 | 21.10 | 4,290 | -0.16(-0.75%) |
Sep 22, 2023 | 21.70 | 21.70 | 21.25 | 21.26 | 5,966 | -0.54(-2.46%) |
Sep 21, 2023 | 21.66 | 21.80 | 21.66 | 21.80 | 1,377 | +0.27(+1.24%) |
Sep 20, 2023 | 21.65 | 21.66 | 21.53 | 21.53 | 1,170 | -0.22(-1.01%) |
Sep 19, 2023 | 21.78 | 22.00 | 21.50 | 21.75 | 4,701 | -0.03(-0.14%) |
Sep 18, 2023 | 22.05 | 22.07 | 21.78 | 21.78 | 3,236 | -0.66(-2.93%) |
Sep 15, 2023 | 22.00 | 22.44 | 22.00 | 22.44 | 4,071 | -0.03(-0.14%) |
Sep 14, 2023 | 22.07 | 22.47 | 22.07 | 22.47 | 236 | -0.17(-0.75%) |
Sep 13, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 299 | +0.00(+0.00%) |
Sep 12, 2023 | 22.60 | 22.64 | 22.60 | 22.64 | 1,229 | +0.00(+0.00%) |
Sep 11, 2023 | 22.29 | 22.64 | 22.28 | 22.64 | 1,684 | +0.34(+1.52%) |
Sep 07, 2023 | 22.30 | 28 | -0.02(-0.09%) | |||
Sep 06, 2023 | 22.19 | 22.32 | 22.18 | 22.32 | 2,597 | +0.14(+0.63%) |
Sep 05, 2023 | 22.19 | 22.20 | 22.18 | 22.18 | 694 | +0.17(+0.77%) |
Aug 31, 2023 | 22.01 | 43 | -0.01(-0.04%) | |||
Aug 30, 2023 | 22.10 | 22.15 | 22.02 | 22.02 | 1,342 | +0.01(+0.05%) |
Aug 29, 2023 | 22.12 | 22.12 | 22.01 | 22.01 | 1,147 | -0.62(-2.74%) |
Aug 25, 2023 | 22.63 | 145 | +0.58(+2.63%) | |||
Aug 24, 2023 | 22.60 | 22.60 | 22.00 | 22.05 | 5,177 | -0.35(-1.56%) |
Aug 23, 2023 | 22.15 | 22.65 | 22.15 | 22.40 | 3,436 | -0.34(-1.49%) |
Aug 22, 2023 | 22.50 | 22.74 | 22.00 | 22.74 | 646 | -0.04(-0.16%) |
Aug 21, 2023 | 22.48 | 22.84 | 22.47 | 22.78 | 1,073 | +0.32(+1.41%) |
Aug 18, 2023 | 22.30 | 22.50 | 22.25 | 22.46 | 2,069 | -0.04(-0.18%) |
Aug 17, 2023 | 22.85 | 22.85 | 22.25 | 22.50 | 12,913 | -0.30(-1.31%) |
Aug 16, 2023 | 23.25 | 23.48 | 22.80 | 22.80 | 3,021 | -0.20(-0.87%) |
Aug 15, 2023 | 23.37 | 23.48 | 22.75 | 23.00 | 31,305 | -1.25(-5.15%) |
Aug 14, 2023 | 24.45 | 24.45 | 24.25 | 24.25 | 3,312 | -0.05(-0.21%) |
Aug 11, 2023 | 24.47 | 24.50 | 24.27 | 24.30 | 3,230 | -0.24(-0.98%) |
Aug 10, 2023 | 24.65 | 24.70 | 24.25 | 24.54 | 3,165 | -0.21(-0.85%) |
Aug 09, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 449 | +0.10(+0.41%) |
Aug 08, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 351 | +0.04(+0.16%) |
Aug 07, 2023 | 24.59 | 24.61 | 24.59 | 24.61 | 1,067 | -0.14(-0.57%) |
Aug 04, 2023 | 24.25 | 24.75 | 24.25 | 24.75 | 1,774 | +0.26(+1.06%) |
Aug 03, 2023 | 24.75 | 24.75 | 24.49 | 24.49 | 748 | -0.10(-0.41%) |
Aug 02, 2023 | 24.60 | 24.60 | 24.00 | 24.59 | 2,147 | -0.01(-0.04%) |
Aug 01, 2023 | 24.48 | 24.75 | 24.25 | 24.60 | 1,708 | -0.10(-0.40%) |
Jul 31, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.05(-0.20%) |
Jul 28, 2023 | 24.40 | 24.75 | 24.40 | 24.75 | 1,128 | +0.08(+0.32%) |
Jul 27, 2023 | 24.25 | 24.70 | 24.00 | 24.67 | 5,269 | +0.15(+0.61%) |
Jul 26, 2023 | 24.55 | 24.55 | 24.21 | 24.52 | 1,238 | +0.01(+0.04%) |
Jul 24, 2023 | 24.51 | 2 | -0.24(-0.97%) | |||
Jul 20, 2023 | 24.75 | 2 | +0.06(+0.26%) | |||
Jul 19, 2023 | 24.50 | 24.69 | 24.50 | 24.69 | 1,421 | +0.14(+0.55%) |
Jul 12, 2023 | 24.55 | 0 | +0.01(+0.04%) | |||
Jul 11, 2023 | 24.57 | 24.57 | 24.28 | 24.54 | 2,123 | -0.03(-0.12%) |
Jul 10, 2023 | 24.58 | 24.62 | 24.57 | 24.57 | 1,102 | -0.19(-0.77%) |
Jul 07, 2023 | 24.32 | 24.76 | 24.32 | 24.76 | 2,239 | +0.46(+1.89%) |
Jul 06, 2023 | 24.20 | 24.75 | 24.20 | 24.30 | 1,000 | +0.05(+0.23%) |
Jul 05, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 402 | +0.20(+0.81%) |