Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.17 | 19.17 | 19.12 | 19.12 | 557 | -0.04(-0.23%) |
Sep 28, 2023 | 19.12 | 19.17 | 19.12 | 19.17 | 2,479 | +0.13(+0.69%) |
Sep 27, 2023 | 19.06 | 19.07 | 18.96 | 19.03 | 22,106 | -0.04(-0.20%) |
Sep 26, 2023 | 19.14 | 19.16 | 19.07 | 19.07 | 11,186 | -0.22(-1.13%) |
Sep 25, 2023 | 19.19 | 19.29 | 19.29 | 19.29 | 7,046 | -0.06(-0.29%) |
Sep 22, 2023 | 19.46 | 19.46 | 19.35 | 19.35 | 303 | +0.05(+0.25%) |
Sep 21, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 93 | -0.28(-1.41%) |
Sep 20, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 38 | -0.04(-0.21%) |
Sep 19, 2023 | 19.61 | 19.62 | 19.57 | 19.62 | 3,410 | +0.02(+0.10%) |
Sep 18, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 1 | -0.02(-0.09%) |
Sep 15, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 101 | -0.04(-0.22%) |
Sep 14, 2023 | 19.54 | 19.66 | 19.54 | 19.66 | 327 | +0.28(+1.43%) |
Sep 13, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 2 | -0.04(-0.23%) |
Sep 12, 2023 | 19.43 | 19.45 | 19.42 | 19.42 | 364 | -0.06(-0.32%) |
Sep 11, 2023 | 19.50 | 19.50 | 19.49 | 19.49 | 22,457 | +0.16(+0.85%) |
Sep 08, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 103 | +0.04(+0.20%) |
Sep 07, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 66 | -0.05(-0.25%) |
Sep 06, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 2 | -0.06(-0.33%) |
Sep 05, 2023 | 19.41 | 19.42 | 19.38 | 19.39 | 9,964 | -0.08(-0.40%) |
Sep 01, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 103 | +0.07(+0.35%) |
Aug 31, 2023 | 19.39 | 19.40 | 19.39 | 19.40 | 196 | -0.15(-0.75%) |
Aug 30, 2023 | 19.57 | 19.57 | 19.55 | 19.55 | 2,697 | -0.01(-0.04%) |
Aug 29, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 134 | +0.23(+1.21%) |
Aug 28, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 39 | +0.17(+0.89%) |
Aug 25, 2023 | 19.06 | 19.16 | 19.06 | 19.16 | 341 | +0.07(+0.38%) |
Aug 24, 2023 | 19.13 | 19.13 | 19.08 | 19.08 | 212 | -0.14(-0.73%) |
Aug 23, 2023 | 19.17 | 19.23 | 19.17 | 19.23 | 777 | +0.24(+1.25%) |
Aug 22, 2023 | 19.08 | 19.08 | 18.99 | 18.99 | 7,964 | -0.07(-0.35%) |
Aug 21, 2023 | 18.97 | 19.06 | 18.96 | 19.06 | 377 | +0.03(+0.18%) |
Aug 18, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 103 | -0.04(-0.23%) |
Aug 17, 2023 | 19.18 | 19.18 | 19.07 | 19.07 | 3,868 | -0.03(-0.17%) |
Aug 16, 2023 | 19.15 | 19.15 | 19.10 | 19.10 | 186 | -0.13(-0.70%) |
Aug 15, 2023 | 19.29 | 19.29 | 19.23 | 19.23 | 370 | -0.21(-1.10%) |
Aug 14, 2023 | 19.36 | 19.45 | 19.36 | 19.45 | 875 | -0.10(-0.51%) |
Aug 11, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 103 | -0.14(-0.69%) |
Aug 10, 2023 | 19.81 | 19.81 | 19.68 | 19.68 | 2,537 | +0.02(+0.10%) |
Aug 09, 2023 | 19.65 | 19.66 | 19.65 | 19.66 | 191 | +0.07(+0.33%) |
Aug 08, 2023 | 19.54 | 19.60 | 19.54 | 19.60 | 521 | -0.15(-0.74%) |
Aug 07, 2023 | 19.75 | 19.75 | 19.74 | 19.74 | 2,046 | +0.15(+0.78%) |
Aug 04, 2023 | 19.67 | 19.71 | 19.59 | 19.59 | 796 | +0.05(+0.24%) |
Aug 03, 2023 | 19.48 | 19.58 | 19.46 | 19.55 | 2,277 | -0.07(-0.37%) |
Aug 02, 2023 | 19.74 | 19.74 | 19.60 | 19.62 | 1,002 | -0.31(-1.53%) |
Aug 01, 2023 | 19.99 | 19.99 | 19.92 | 19.92 | 359 | -0.26(-1.31%) |
Jul 31, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 55 | -0.01(-0.03%) |
Jul 28, 2023 | 20.20 | 20.20 | 20.18 | 20.19 | 850 | +0.22(+1.10%) |
Jul 27, 2023 | 20.13 | 20.14 | 19.97 | 19.97 | 339 | -0.13(-0.64%) |
Jul 26, 2023 | 20.07 | 20.10 | 20.07 | 20.10 | 415 | +0.05(+0.24%) |
Jul 25, 2023 | 20.04 | 20.06 | 20.04 | 20.06 | 321 | +0.08(+0.42%) |
Jul 24, 2023 | 19.96 | 19.97 | 19.96 | 19.97 | 840 | +0.06(+0.31%) |
Jul 21, 2023 | 19.94 | 19.94 | 19.91 | 19.91 | 1,223 | +0.02(+0.12%) |
Jul 20, 2023 | 19.88 | 19.90 | 19.88 | 19.89 | 981 | -0.06(-0.29%) |
Jul 19, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19 | -0.01(-0.04%) |
Jul 18, 2023 | 19.94 | 19.95 | 19.94 | 19.95 | 1,047 | -0.00(-0.00%) |
Jul 17, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 1 | -0.00(-0.01%) |
Jul 14, 2023 | 19.97 | 19.97 | 19.95 | 19.95 | 2,976 | -0.09(-0.44%) |
Jul 13, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 2 | +0.29(+1.47%) |
Jul 12, 2023 | 19.75 | 19.75 | 19.72 | 19.75 | 526 | +0.32(+1.67%) |
Jul 11, 2023 | 19.37 | 19.43 | 19.37 | 19.43 | 150 | +0.19(+1.01%) |
Jul 10, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 157 | +0.00(+0.02%) |
Jul 07, 2023 | 19.24 | 19.29 | 19.23 | 19.23 | 340 | +0.11(+0.60%) |
Jul 06, 2023 | 19.09 | 19.11 | 19.09 | 19.11 | 120 | -0.32(-1.64%) |
Jul 05, 2023 | 19.42 | 19.43 | 19.42 | 19.43 | 206 | -0.11(-0.57%) |