Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.17 | 19.40 | 19.16 | 19.26 | 87,968 | +0.16(+0.84%) |
Sep 28, 2023 | 19.09 | 19.16 | 18.84 | 19.10 | 37,813 | -0.14(-0.73%) |
Sep 27, 2023 | 19.08 | 19.30 | 18.87 | 19.24 | 58,112 | +0.09(+0.47%) |
Sep 26, 2023 | 18.91 | 19.16 | 18.82 | 19.15 | 44,647 | +0.18(+0.95%) |
Sep 25, 2023 | 18.93 | 19.16 | 18.97 | 18.97 | 33,865 | -0.11(-0.58%) |
Sep 22, 2023 | 19.06 | 19.20 | 19.01 | 19.08 | 12,061 | +0.04(+0.21%) |
Sep 21, 2023 | 19.25 | 19.31 | 19.02 | 19.04 | 29,935 | -0.42(-2.16%) |
Sep 20, 2023 | 19.40 | 19.60 | 19.37 | 19.46 | 24,579 | -0.02(-0.10%) |
Sep 19, 2023 | 19.40 | 19.60 | 19.40 | 19.48 | 16,381 | +0.08(+0.41%) |
Sep 18, 2023 | 19.43 | 19.55 | 19.28 | 19.40 | 13,670 | -0.09(-0.46%) |
Sep 15, 2023 | 19.47 | 19.50 | 19.20 | 19.49 | 20,826 | -0.07(-0.36%) |
Sep 14, 2023 | 19.33 | 19.56 | 19.30 | 19.56 | 16,341 | +0.30(+1.56%) |
Sep 13, 2023 | 19.30 | 19.31 | 19.24 | 19.26 | 13,317 | +0.02(+0.10%) |
Sep 12, 2023 | 19.26 | 19.26 | 19.10 | 19.24 | 26,894 | +0.01(+0.05%) |
Sep 11, 2023 | 19.40 | 19.40 | 19.20 | 19.23 | 19,399 | -0.12(-0.62%) |
Sep 08, 2023 | 19.28 | 19.35 | 19.23 | 19.35 | 13,647 | +0.19(+0.99%) |
Sep 07, 2023 | 19.15 | 19.35 | 19.11 | 19.16 | 69,547 | -0.11(-0.57%) |
Sep 06, 2023 | 19.45 | 19.45 | 19.23 | 19.27 | 14,012 | -0.06(-0.31%) |
Sep 05, 2023 | 19.45 | 19.45 | 19.32 | 19.33 | 23,645 | -0.18(-0.92%) |
Sep 01, 2023 | 19.59 | 19.60 | 19.46 | 19.51 | 14,160 | -0.15(-0.76%) |
Aug 31, 2023 | 19.31 | 19.69 | 19.31 | 19.66 | 54,603 | +0.33(+1.71%) |
Aug 30, 2023 | 19.38 | 19.39 | 19.26 | 19.33 | 15,171 | +0.04(+0.21%) |
Aug 29, 2023 | 19.20 | 19.37 | 19.20 | 19.29 | 10,782 | +0.07(+0.36%) |
Aug 28, 2023 | 19.15 | 19.30 | 19.09 | 19.22 | 19,063 | +0.13(+0.68%) |
Aug 25, 2023 | 19.08 | 19.09 | 18.93 | 19.09 | 19,999 | +0.09(+0.47%) |
Aug 24, 2023 | 19.17 | 19.24 | 18.77 | 19.00 | 29,421 | -0.04(-0.21%) |
Aug 23, 2023 | 18.85 | 19.08 | 18.83 | 19.04 | 19,375 | +0.24(+1.28%) |
Aug 22, 2023 | 18.77 | 18.80 | 18.63 | 18.80 | 22,868 | +0.24(+1.29%) |
Aug 21, 2023 | 18.90 | 18.92 | 18.56 | 18.56 | 21,086 | -0.36(-1.90%) |
Aug 18, 2023 | 18.99 | 19.21 | 18.86 | 18.92 | 33,222 | -0.20(-1.05%) |
Aug 17, 2023 | 19.36 | 19.36 | 18.94 | 19.12 | 38,425 | -0.14(-0.73%) |
Aug 16, 2023 | 19.39 | 19.48 | 19.24 | 19.26 | 13,976 | -0.12(-0.62%) |
Aug 15, 2023 | 19.59 | 19.61 | 19.35 | 19.38 | 16,266 | -0.21(-1.07%) |
Aug 14, 2023 | 19.58 | 19.68 | 19.53 | 19.59 | 19,414 | -0.21(-1.06%) |
Aug 11, 2023 | 19.74 | 19.83 | 19.74 | 19.80 | 21,021 | +0.06(+0.30%) |
Aug 10, 2023 | 19.76 | 19.87 | 19.68 | 19.74 | 12,906 | +0.04(+0.20%) |
Aug 09, 2023 | 19.76 | 19.77 | 19.70 | 19.70 | 9,456 | -0.04(-0.20%) |
Aug 08, 2023 | 19.77 | 19.77 | 19.74 | 19.74 | 9,614 | -0.03(-0.15%) |
Aug 07, 2023 | 19.74 | 19.86 | 19.74 | 19.77 | 8,722 | +0.03(+0.15%) |
Aug 04, 2023 | 19.66 | 19.87 | 19.66 | 19.74 | 11,208 | +0.08(+0.41%) |
Aug 03, 2023 | 19.76 | 19.79 | 19.55 | 19.66 | 11,891 | -0.19(-0.96%) |
Aug 02, 2023 | 19.85 | 19.88 | 19.74 | 19.85 | 31,682 | -0.11(-0.55%) |
Aug 01, 2023 | 20.00 | 20.07 | 19.90 | 19.96 | 19,322 | -0.14(-0.70%) |
Jul 31, 2023 | 19.90 | 20.10 | 19.87 | 20.10 | 36,844 | +0.18(+0.90%) |
Jul 28, 2023 | 19.81 | 20.05 | 19.80 | 19.92 | 31,094 | +0.11(+0.56%) |
Jul 27, 2023 | 20.10 | 20.18 | 19.78 | 19.81 | 29,914 | -0.25(-1.25%) |
Jul 26, 2023 | 20.02 | 20.13 | 20.02 | 20.06 | 15,818 | +0.07(+0.35%) |
Jul 25, 2023 | 19.97 | 20.07 | 19.94 | 19.99 | 12,015 | +0.02(+0.10%) |
Jul 24, 2023 | 20.13 | 20.13 | 19.96 | 19.97 | 13,608 | -0.05(-0.25%) |
Jul 21, 2023 | 20.10 | 20.13 | 19.93 | 20.02 | 22,540 | -0.02(-0.10%) |
Jul 20, 2023 | 20.06 | 20.06 | 19.91 | 20.04 | 14,894 | -0.04(-0.20%) |
Jul 19, 2023 | 20.02 | 20.25 | 19.97 | 20.08 | 13,114 | +0.09(+0.45%) |
Jul 18, 2023 | 19.95 | 20.04 | 19.95 | 19.99 | 13,973 | +0.06(+0.30%) |
Jul 17, 2023 | 20.03 | 20.03 | 19.85 | 19.93 | 10,106 | -0.11(-0.55%) |
Jul 14, 2023 | 20.04 | 20.13 | 19.85 | 20.04 | 23,386 | -0.09(-0.45%) |
Jul 13, 2023 | 19.99 | 20.13 | 19.97 | 20.13 | 21,988 | +0.17(+0.85%) |
Jul 12, 2023 | 19.95 | 20.09 | 19.93 | 19.96 | 25,158 | +0.15(+0.76%) |
Jul 11, 2023 | 19.86 | 19.92 | 19.80 | 19.81 | 11,448 | +0.05(+0.25%) |
Jul 10, 2023 | 19.83 | 20.05 | 19.76 | 19.76 | 19,679 | -0.07(-0.35%) |
Jul 07, 2023 | 19.70 | 19.93 | 19.70 | 19.83 | 14,994 | +0.06(+0.30%) |
Jul 06, 2023 | 19.97 | 19.97 | 19.65 | 19.77 | 20,589 | -0.35(-1.74%) |
Jul 05, 2023 | 19.96 | 20.14 | 19.96 | 20.12 | 29,251 | -0.04(-0.20%) |