Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.27 | 23.29 | 23.25 | 23.26 | 128,459 | +0.00(+0.02%) |
Sep 28, 2023 | 23.25 | 23.28 | 23.24 | 23.25 | 411,999 | +0.01(+0.06%) |
Sep 27, 2023 | 23.24 | 23.25 | 23.23 | 23.24 | 269,175 | -0.01(-0.06%) |
Sep 26, 2023 | 23.25 | 23.25 | 23.23 | 23.25 | 81,644 | +0.00(+0.00%) |
Sep 25, 2023 | 23.25 | 23.25 | 23.24 | 23.25 | 198,181 | +0.02(+0.09%) |
Sep 22, 2023 | 23.23 | 23.25 | 23.22 | 23.23 | 175,241 | +0.01(+0.04%) |
Sep 21, 2023 | 23.22 | 23.23 | 23.21 | 23.22 | 92,063 | +0.01(+0.04%) |
Sep 20, 2023 | 23.22 | 23.23 | 23.21 | 23.21 | 141,103 | -0.02(-0.08%) |
Sep 19, 2023 | 23.22 | 23.23 | 23.21 | 23.23 | 124,703 | +0.00(+0.00%) |
Sep 18, 2023 | 23.23 | 23.23 | 23.21 | 23.23 | 50,667 | +0.02(+0.07%) |
Sep 15, 2023 | 23.21 | 23.21 | 23.20 | 23.21 | 116,183 | +0.00(+0.02%) |
Sep 14, 2023 | 23.21 | 23.23 | 23.20 | 23.21 | 266,404 | -0.00(-0.02%) |
Sep 13, 2023 | 23.20 | 23.23 | 23.19 | 23.21 | 395,640 | +0.00(+0.00%) |
Sep 12, 2023 | 23.19 | 23.21 | 23.19 | 23.21 | 141,959 | +0.03(+0.13%) |
Sep 11, 2023 | 23.19 | 23.22 | 23.17 | 23.18 | 315,610 | +0.02(+0.09%) |
Sep 08, 2023 | 23.19 | 23.21 | 23.16 | 23.16 | 261,403 | -0.02(-0.08%) |
Sep 07, 2023 | 23.18 | 23.19 | 23.17 | 23.18 | 1,089,581 | +0.01(+0.04%) |
Sep 06, 2023 | 23.17 | 23.18 | 23.16 | 23.17 | 131,541 | +0.00(+0.00%) |
Sep 05, 2023 | 23.18 | 23.19 | 23.15 | 23.17 | 372,437 | +0.01(+0.04%) |
Sep 01, 2023 | 23.18 | 23.19 | 23.16 | 23.16 | 87,380 | -0.02(-0.08%) |
Aug 31, 2023 | 23.17 | 23.18 | 23.16 | 23.18 | 86,319 | +0.01(+0.06%) |
Aug 30, 2023 | 23.17 | 23.18 | 23.16 | 23.17 | 141,795 | -0.00(-0.02%) |
Aug 29, 2023 | 23.15 | 23.19 | 23.13 | 23.17 | 235,026 | +0.02(+0.09%) |
Aug 28, 2023 | 23.15 | 23.18 | 23.14 | 23.15 | 337,714 | +0.01(+0.04%) |
Aug 25, 2023 | 23.14 | 23.16 | 23.14 | 23.14 | 179,965 | +0.00(+0.00%) |
Aug 24, 2023 | 23.14 | 23.16 | 23.12 | 23.14 | 215,607 | +0.01(+0.04%) |
Aug 23, 2023 | 23.13 | 23.15 | 23.13 | 23.14 | 150,829 | +0.01(+0.04%) |
Aug 22, 2023 | 23.13 | 23.14 | 23.12 | 23.13 | 223,198 | +0.00(+0.00%) |
Aug 21, 2023 | 23.12 | 23.14 | 23.11 | 23.13 | 164,217 | +0.01(+0.06%) |
Aug 18, 2023 | 23.10 | 23.14 | 23.10 | 23.11 | 213,131 | +0.00(+0.00%) |
Aug 17, 2023 | 23.11 | 23.13 | 23.09 | 23.11 | 376,980 | +0.01(+0.04%) |
Aug 16, 2023 | 23.11 | 23.13 | 23.09 | 23.10 | 180,391 | +0.00(+0.00%) |
Aug 15, 2023 | 23.11 | 23.11 | 23.10 | 23.10 | 115,443 | +0.00(+0.00%) |
Aug 14, 2023 | 23.13 | 23.13 | 23.09 | 23.10 | 168,789 | +0.01(+0.04%) |
Aug 11, 2023 | 23.09 | 23.11 | 23.08 | 23.09 | 276,825 | -0.01(-0.04%) |
Aug 10, 2023 | 23.10 | 23.12 | 23.09 | 23.10 | 334,290 | +0.00(+0.00%) |
Aug 09, 2023 | 23.09 | 23.10 | 23.09 | 23.10 | 115,332 | +0.02(+0.08%) |
Aug 08, 2023 | 23.09 | 23.10 | 23.08 | 23.08 | 583,057 | +0.00(+0.00%) |
Aug 07, 2023 | 23.09 | 23.11 | 23.07 | 23.08 | 614,568 | +0.00(+0.00%) |
Aug 04, 2023 | 23.08 | 23.10 | 23.07 | 23.08 | 308,382 | +0.00(+0.00%) |
Aug 03, 2023 | 23.07 | 23.08 | 23.04 | 23.08 | 738,496 | +0.02(+0.08%) |
Aug 02, 2023 | 23.07 | 23.07 | 23.05 | 23.06 | 171,463 | +0.00(+0.00%) |
Aug 01, 2023 | 23.06 | 23.08 | 23.06 | 23.06 | 244,165 | -0.01(-0.04%) |
Jul 31, 2023 | 23.08 | 23.09 | 23.07 | 23.07 | 404,909 | +0.01(+0.04%) |
Jul 28, 2023 | 23.07 | 23.09 | 23.06 | 23.06 | 337,465 | +0.00(+0.02%) |
Jul 27, 2023 | 23.05 | 23.08 | 23.04 | 23.06 | 345,013 | +0.00(+0.02%) |
Jul 26, 2023 | 23.05 | 23.07 | 23.04 | 23.05 | 856,190 | +0.00(+0.00%) |
Jul 25, 2023 | 23.06 | 23.07 | 23.03 | 23.05 | 793,929 | +0.00(+0.02%) |
Jul 24, 2023 | 23.05 | 23.06 | 23.04 | 23.05 | 189,593 | +0.00(+0.00%) |
Jul 21, 2023 | 23.05 | 23.07 | 23.04 | 23.05 | 242,917 | +0.02(+0.09%) |
Jul 20, 2023 | 23.03 | 23.05 | 23.03 | 23.03 | 145,044 | -0.01(-0.04%) |
Jul 19, 2023 | 23.04 | 23.06 | 23.03 | 23.04 | 268,730 | -0.00(-0.02%) |
Jul 18, 2023 | 23.01 | 23.06 | 23.01 | 23.04 | 171,200 | +0.02(+0.11%) |
Jul 17, 2023 | 23.01 | 23.05 | 23.00 | 23.02 | 376,499 | +0.00(+0.00%) |
Jul 14, 2023 | 23.04 | 23.04 | 23.01 | 23.02 | 365,793 | -0.01(-0.04%) |
Jul 13, 2023 | 23.03 | 23.06 | 23.02 | 23.03 | 419,873 | +0.02(+0.08%) |
Jul 12, 2023 | 23.01 | 23.05 | 23.01 | 23.01 | 691,014 | -0.01(-0.06%) |
Jul 11, 2023 | 23.01 | 23.04 | 22.99 | 23.02 | 477,221 | +0.02(+0.08%) |
Jul 10, 2023 | 22.98 | 23.02 | 22.97 | 23.00 | 428,050 | +0.02(+0.08%) |
Jul 07, 2023 | 22.98 | 23.01 | 22.98 | 22.98 | 116,242 | +0.00(+0.02%) |
Jul 06, 2023 | 22.98 | 22.99 | 22.97 | 22.98 | 76,397 | +0.00(+0.00%) |
Jul 05, 2023 | 23.00 | 23.00 | 22.97 | 22.98 | 155,971 | -0.02(-0.08%) |