Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.57 | 22.58 | 22.41 | 22.48 | 114,966 | +0.07(+0.29%) |
Sep 28, 2023 | 22.25 | 22.42 | 22.22 | 22.41 | 207,312 | +0.19(+0.85%) |
Sep 27, 2023 | 22.43 | 22.43 | 22.13 | 22.22 | 198,092 | -0.14(-0.63%) |
Sep 26, 2023 | 22.48 | 22.63 | 22.33 | 22.36 | 151,624 | -0.42(-1.85%) |
Sep 25, 2023 | 22.67 | 22.79 | 22.66 | 22.79 | 124,232 | -0.30(-1.31%) |
Sep 22, 2023 | 23.12 | 23.25 | 22.89 | 23.09 | 198,313 | +0.49(+2.17%) |
Sep 21, 2023 | 22.75 | 22.75 | 22.60 | 22.60 | 86,427 | -0.41(-1.77%) |
Sep 20, 2023 | 23.11 | 23.20 | 22.98 | 23.01 | 88,552 | +0.06(+0.28%) |
Sep 19, 2023 | 23.02 | 23.03 | 22.90 | 22.94 | 41,967 | -0.01(-0.04%) |
Sep 18, 2023 | 22.92 | 22.97 | 22.84 | 22.95 | 59,443 | +0.02(+0.08%) |
Sep 15, 2023 | 23.05 | 23.07 | 22.92 | 22.93 | 40,733 | -0.05(-0.24%) |
Sep 14, 2023 | 22.90 | 23.03 | 22.90 | 22.99 | 211,116 | +0.33(+1.46%) |
Sep 13, 2023 | 22.67 | 22.76 | 22.64 | 22.66 | 40,525 | +0.08(+0.37%) |
Sep 12, 2023 | 22.52 | 22.64 | 22.51 | 22.58 | 55,936 | -0.11(-0.49%) |
Sep 11, 2023 | 22.71 | 22.71 | 22.61 | 22.69 | 49,566 | +0.11(+0.49%) |
Sep 08, 2023 | 22.57 | 22.62 | 22.52 | 22.58 | 53,863 | +0.09(+0.41%) |
Sep 07, 2023 | 22.53 | 22.54 | 22.45 | 22.48 | 50,175 | -0.21(-0.93%) |
Sep 06, 2023 | 22.73 | 22.84 | 22.65 | 22.70 | 47,328 | +0.01(+0.04%) |
Sep 05, 2023 | 22.77 | 22.80 | 22.69 | 22.69 | 57,411 | +0.00(+0.00%) |
Sep 01, 2023 | 22.69 | 22.78 | 22.62 | 22.69 | 73,280 | +0.19(+0.86%) |
Aug 31, 2023 | 22.63 | 22.63 | 22.45 | 22.49 | 73,377 | -0.32(-1.41%) |
Aug 30, 2023 | 22.84 | 22.86 | 22.76 | 22.81 | 52,418 | -0.04(-0.16%) |
Aug 29, 2023 | 22.70 | 22.90 | 22.65 | 22.85 | 50,184 | +0.19(+0.85%) |
Aug 28, 2023 | 22.57 | 22.66 | 22.48 | 22.66 | 85,987 | +0.18(+0.82%) |
Aug 25, 2023 | 22.50 | 22.56 | 22.34 | 22.48 | 57,694 | +0.02(+0.08%) |
Aug 24, 2023 | 22.59 | 22.59 | 22.41 | 22.46 | 70,453 | -0.13(-0.57%) |
Aug 23, 2023 | 22.45 | 22.63 | 22.42 | 22.59 | 93,312 | +0.34(+1.53%) |
Aug 22, 2023 | 22.33 | 22.33 | 22.19 | 22.25 | 68,971 | +0.22(+1.00%) |
Aug 21, 2023 | 22.05 | 22.07 | 21.97 | 22.03 | 78,493 | -0.10(-0.46%) |
Aug 18, 2023 | 22.00 | 22.14 | 22.00 | 22.13 | 40,884 | +0.00(+0.00%) |
Aug 17, 2023 | 22.37 | 22.37 | 22.08 | 22.13 | 103,489 | -0.01(-0.04%) |
Aug 16, 2023 | 22.21 | 22.32 | 22.14 | 22.14 | 48,832 | -0.09(-0.41%) |
Aug 15, 2023 | 22.35 | 22.35 | 22.17 | 22.23 | 42,371 | -0.16(-0.70%) |
Aug 14, 2023 | 22.47 | 22.47 | 22.27 | 22.38 | 106,022 | -0.24(-1.05%) |
Aug 11, 2023 | 22.70 | 22.71 | 22.57 | 22.62 | 67,914 | -0.21(-0.92%) |
Aug 10, 2023 | 22.93 | 23.00 | 22.78 | 22.83 | 48,202 | +0.06(+0.28%) |
Aug 09, 2023 | 22.87 | 22.87 | 22.72 | 22.77 | 69,565 | -0.04(-0.16%) |
Aug 08, 2023 | 22.75 | 22.81 | 22.62 | 22.81 | 43,913 | -0.14(-0.60%) |
Aug 07, 2023 | 23.03 | 23.03 | 22.88 | 22.94 | 44,921 | -0.01(-0.04%) |
Aug 04, 2023 | 23.07 | 23.17 | 22.92 | 22.95 | 30,771 | +0.01(+0.04%) |
Aug 03, 2023 | 23.02 | 23.03 | 22.89 | 22.94 | 66,905 | -0.13(-0.56%) |
Aug 02, 2023 | 23.20 | 23.24 | 22.99 | 23.07 | 59,205 | -0.35(-1.49%) |
Aug 01, 2023 | 23.54 | 23.57 | 23.41 | 23.42 | 52,799 | -0.41(-1.73%) |
Jul 31, 2023 | 23.72 | 23.83 | 23.72 | 23.83 | 99,357 | +0.14(+0.58%) |
Jul 28, 2023 | 23.68 | 23.74 | 23.62 | 23.70 | 82,189 | +0.34(+1.45%) |
Jul 27, 2023 | 23.67 | 23.67 | 23.35 | 23.36 | 76,612 | -0.32(-1.36%) |
Jul 26, 2023 | 23.49 | 23.72 | 23.49 | 23.68 | 107,316 | +0.10(+0.43%) |
Jul 25, 2023 | 23.55 | 23.59 | 23.49 | 23.58 | 126,342 | +0.25(+1.06%) |
Jul 24, 2023 | 23.08 | 23.35 | 23.08 | 23.33 | 48,027 | +0.37(+1.60%) |
Jul 21, 2023 | 23.00 | 23.00 | 22.92 | 22.96 | 49,650 | +0.07(+0.32%) |
Jul 20, 2023 | 22.98 | 22.98 | 22.82 | 22.89 | 44,259 | -0.06(-0.28%) |
Jul 19, 2023 | 23.00 | 23.03 | 22.89 | 22.95 | 45,728 | +0.03(+0.12%) |
Jul 18, 2023 | 22.89 | 22.98 | 22.83 | 22.92 | 47,699 | +0.03(+0.12%) |
Jul 17, 2023 | 22.83 | 22.93 | 22.75 | 22.90 | 73,605 | -0.05(-0.24%) |
Jul 14, 2023 | 22.99 | 23.00 | 22.93 | 22.95 | 79,065 | -0.02(-0.08%) |
Jul 13, 2023 | 22.92 | 23.03 | 22.92 | 22.97 | 89,990 | +0.16(+0.68%) |
Jul 12, 2023 | 22.70 | 22.87 | 22.70 | 22.81 | 77,263 | +0.29(+1.30%) |
Jul 11, 2023 | 22.34 | 22.54 | 22.31 | 22.52 | 85,119 | +0.13(+0.57%) |
Jul 10, 2023 | 22.31 | 22.42 | 22.29 | 22.39 | 176,808 | -0.11(-0.49%) |
Jul 07, 2023 | 22.27 | 22.56 | 22.27 | 22.50 | 83,098 | +0.27(+1.20%) |
Jul 06, 2023 | 22.36 | 22.45 | 22.14 | 22.24 | 114,219 | -0.38(-1.66%) |
Jul 05, 2023 | 22.62 | 22.68 | 22.52 | 22.61 | 168,633 | -0.12(-0.52%) |