Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.23 | 19.25 | 19.17 | 19.18 | 820 | +0.01(+0.07%) |
Sep 28, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 79 | +0.06(+0.30%) |
Sep 27, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 83 | +0.05(+0.25%) |
Sep 26, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 1 | -0.12(-0.60%) |
Sep 25, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 6 | -0.17(-0.86%) |
Sep 22, 2023 | 19.35 | 19.35 | 19.24 | 19.35 | 3,598 | +0.41(+2.18%) |
Sep 21, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | -0.30(-1.56%) |
Sep 20, 2023 | 19.30 | 19.30 | 19.23 | 19.23 | 225 | -0.01(-0.05%) |
Sep 19, 2023 | 19.33 | 19.33 | 19.24 | 19.24 | 110 | -0.08(-0.41%) |
Sep 18, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 213 | +0.09(+0.49%) |
Sep 15, 2023 | 19.32 | 19.32 | 19.23 | 19.23 | 331 | -0.18(-0.93%) |
Sep 14, 2023 | 19.46 | 19.46 | 19.41 | 19.41 | 333 | -0.04(-0.19%) |
Sep 13, 2023 | 19.51 | 19.51 | 19.45 | 19.45 | 375 | -0.09(-0.47%) |
Sep 12, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 6 | -0.05(-0.26%) |
Sep 11, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 6 | +0.38(+1.97%) |
Sep 08, 2023 | 19.23 | 19.23 | 19.21 | 19.21 | 591 | -0.01(-0.03%) |
Sep 07, 2023 | 19.36 | 19.36 | 19.22 | 19.22 | 340 | -0.44(-2.26%) |
Sep 06, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 1 | -0.10(-0.50%) |
Sep 05, 2023 | 19.82 | 19.82 | 19.76 | 19.76 | 541 | -0.16(-0.81%) |
Sep 01, 2023 | 19.83 | 19.92 | 19.83 | 19.92 | 106 | +0.28(+1.45%) |
Aug 31, 2023 | 19.63 | 19.64 | 19.63 | 19.64 | 415 | -0.07(-0.38%) |
Aug 30, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | -0.09(-0.46%) |
Aug 29, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.29(+1.49%) |
Aug 28, 2023 | 19.40 | 19.51 | 19.40 | 19.51 | 622 | +0.27(+1.40%) |
Aug 25, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 212 | -0.04(-0.19%) |
Aug 24, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 214 | +0.03(+0.17%) |
Aug 23, 2023 | 19.23 | 19.25 | 19.23 | 19.25 | 362 | -0.20(-1.04%) |
Aug 22, 2023 | 19.47 | 19.47 | 19.45 | 19.45 | 361 | +0.01(+0.07%) |
Aug 21, 2023 | 19.38 | 19.44 | 19.38 | 19.44 | 452 | -0.17(-0.85%) |
Aug 18, 2023 | 19.47 | 19.72 | 19.46 | 19.60 | 2,399 | -0.17(-0.84%) |
Aug 17, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 12 | +0.12(+0.62%) |
Aug 16, 2023 | 19.62 | 20.12 | 19.62 | 19.65 | 547 | -0.17(-0.84%) |
Aug 15, 2023 | 19.86 | 19.86 | 19.81 | 19.81 | 344 | -0.30(-1.51%) |
Aug 14, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 13 | +0.01(+0.05%) |
Aug 11, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 102 | -0.68(-3.28%) |
Aug 10, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 18 | +0.09(+0.43%) |
Aug 09, 2023 | 20.77 | 20.77 | 20.70 | 20.70 | 220 | -0.09(-0.41%) |
Aug 08, 2023 | 20.71 | 20.78 | 20.71 | 20.78 | 543 | -0.14(-0.69%) |
Aug 07, 2023 | 20.97 | 20.97 | 20.93 | 20.93 | 537 | -0.30(-1.43%) |
Aug 04, 2023 | 21.25 | 21.25 | 21.23 | 21.23 | 346 | +0.02(+0.09%) |
Aug 03, 2023 | 21.20 | 21.21 | 21.20 | 21.21 | 141 | +0.39(+1.85%) |
Aug 02, 2023 | 20.87 | 20.87 | 20.82 | 20.82 | 359 | -0.22(-1.03%) |
Aug 01, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 394 | -0.18(-0.83%) |
Jul 31, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 289 | -0.02(-0.09%) |
Jul 28, 2023 | 21.26 | 21.33 | 21.24 | 21.24 | 710 | +0.76(+3.74%) |
Jul 27, 2023 | 20.58 | 20.58 | 20.47 | 20.47 | 486 | -0.38(-1.82%) |
Jul 26, 2023 | 20.62 | 20.85 | 20.62 | 20.85 | 409 | +0.04(+0.19%) |
Jul 25, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 55 | +0.44(+2.14%) |
Jul 24, 2023 | 20.10 | 20.39 | 20.10 | 20.38 | 724 | +0.27(+1.32%) |
Jul 21, 2023 | 20.13 | 20.13 | 20.11 | 20.11 | 334 | -0.05(-0.24%) |
Jul 20, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 8 | +0.01(+0.07%) |
Jul 19, 2023 | 20.18 | 20.18 | 20.14 | 20.14 | 434 | -0.12(-0.60%) |
Jul 18, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 13 | -0.20(-1.00%) |
Jul 17, 2023 | 20.32 | 20.47 | 20.32 | 20.47 | 342 | -0.01(-0.07%) |
Jul 14, 2023 | 20.54 | 20.54 | 20.48 | 20.48 | 557 | -0.21(-0.99%) |
Jul 13, 2023 | 20.56 | 20.69 | 20.56 | 20.69 | 409 | +0.28(+1.39%) |
Jul 12, 2023 | 20.30 | 20.41 | 20.30 | 20.41 | 328 | +0.09(+0.43%) |
Jul 11, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 11 | +0.21(+1.02%) |
Jul 10, 2023 | 20.06 | 20.11 | 20.06 | 20.11 | 651 | +0.03(+0.17%) |
Jul 07, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.18(+0.88%) |
Jul 06, 2023 | 20.01 | 20.01 | 19.90 | 19.90 | 199 | -0.24(-1.18%) |
Jul 05, 2023 | 20.11 | 20.14 | 20.11 | 20.14 | 387 | -0.08(-0.39%) |