Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.24 | 21.32 | 21.24 | 21.32 | 1,527 | -0.07(-0.32%) |
Sep 28, 2023 | 21.28 | 21.39 | 21.28 | 21.39 | 374 | -0.06(-0.29%) |
Sep 27, 2023 | 21.11 | 21.45 | 21.11 | 21.45 | 597 | +0.02(+0.09%) |
Sep 25, 2023 | 21.43 | 0 | -0.04(-0.20%) | |||
Sep 22, 2023 | 21.39 | 21.56 | 21.33 | 21.47 | 4,110 | -0.11(-0.51%) |
Sep 21, 2023 | 21.61 | 21.61 | 21.53 | 21.59 | 3,049 | -0.00(-0.02%) |
Sep 20, 2023 | 22.08 | 22.15 | 21.58 | 21.59 | 1,648 | +0.03(+0.13%) |
Sep 19, 2023 | 21.38 | 21.56 | 21.38 | 21.56 | 1,048 | -0.00(-0.00%) |
Sep 18, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 1,098 | +0.00(+0.00%) |
Sep 15, 2023 | 21.86 | 22.16 | 21.56 | 21.56 | 1,325 | -0.21(-0.98%) |
Sep 14, 2023 | 21.77 | 22.16 | 21.77 | 21.77 | 1,309 | +0.12(+0.56%) |
Sep 13, 2023 | 21.84 | 21.84 | 21.65 | 21.65 | 228 | -0.32(-1.47%) |
Sep 12, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 1,080 | +0.14(+0.64%) |
Sep 08, 2023 | 21.84 | 1 | +0.19(+0.85%) | |||
Sep 06, 2023 | 21.65 | 301 | -0.10(-0.47%) | |||
Sep 05, 2023 | 21.51 | 21.76 | 21.51 | 21.76 | 2,311 | +0.90(+4.30%) |
Sep 01, 2023 | 22.20 | 22.20 | 20.86 | 20.86 | 4,123 | -1.34(-6.04%) |
Aug 31, 2023 | 22.29 | 22.30 | 22.20 | 22.20 | 1,391 | -0.01(-0.04%) |
Aug 30, 2023 | 22.19 | 22.53 | 22.18 | 22.21 | 1,682 | +0.29(+1.34%) |
Aug 29, 2023 | 21.75 | 22.60 | 21.74 | 21.92 | 10,184 | -0.17(-0.75%) |
Aug 28, 2023 | 21.88 | 22.42 | 21.85 | 22.08 | 3,884 | -0.22(-1.01%) |
Aug 25, 2023 | 21.85 | 22.41 | 21.75 | 22.31 | 3,252 | +0.21(+0.94%) |
Aug 24, 2023 | 21.84 | 22.10 | 21.84 | 22.10 | 1,882 | +0.36(+1.67%) |
Aug 23, 2023 | 21.83 | 21.90 | 21.74 | 21.74 | 5,070 | -0.45(-2.04%) |
Aug 22, 2023 | 21.96 | 22.19 | 21.96 | 22.19 | 1,877 | +0.00(+0.00%) |
Aug 18, 2023 | 22.19 | 0 | +0.32(+1.45%) | |||
Aug 17, 2023 | 22.09 | 22.09 | 21.87 | 21.87 | 1,022 | -0.54(-2.42%) |
Aug 15, 2023 | 22.42 | 17 | +0.27(+1.23%) | |||
Aug 14, 2023 | 21.78 | 22.14 | 21.78 | 22.14 | 1,136 | +0.24(+1.12%) |
Aug 10, 2023 | 21.90 | 0 | +0.03(+0.12%) | |||
Aug 09, 2023 | 21.99 | 22.03 | 21.78 | 21.87 | 12,191 | -0.10(-0.45%) |
Aug 08, 2023 | 22.46 | 22.46 | 21.97 | 21.97 | 877 | -0.74(-3.27%) |
Aug 07, 2023 | 22.05 | 22.71 | 21.76 | 22.71 | 4,145 | +0.25(+1.13%) |
Aug 03, 2023 | 22.46 | 96 | -0.05(-0.20%) | |||
Aug 02, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 1,234 | +0.28(+1.26%) |
Jul 31, 2023 | 22.23 | 1 | +0.00(+0.00%) | |||
Jul 26, 2023 | 22.23 | 0 | +0.01(+0.03%) | |||
Jul 21, 2023 | 22.22 | 344 | -0.32(-1.43%) | |||
Jul 19, 2023 | 22.54 | 20 | +0.04(+0.16%) | |||
Jul 18, 2023 | 22.64 | 22.64 | 22.47 | 22.51 | 1,854 | -0.08(-0.36%) |
Jul 17, 2023 | 22.28 | 22.61 | 22.28 | 22.59 | 2,346 | +0.40(+1.80%) |
Jul 13, 2023 | 22.19 | 75 | -0.23(-1.01%) | |||
Jul 12, 2023 | 22.48 | 22.51 | 22.41 | 22.42 | 19,799 | -0.05(-0.20%) |
Jul 11, 2023 | 22.67 | 22.67 | 22.42 | 22.46 | 1,425 | -0.27(-1.20%) |
Jul 07, 2023 | 22.73 | 49 | +0.09(+0.40%) |