Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.47 | 21.47 | 21.29 | 21.29 | 378 | +0.09(+0.45%) |
Sep 28, 2023 | 21.39 | 21.39 | 21.19 | 21.19 | 1,785 | -0.04(-0.16%) |
Sep 27, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 240 | -0.22(-1.05%) |
Sep 26, 2023 | 21.42 | 21.48 | 21.39 | 21.45 | 1,630 | +0.29(+1.37%) |
Sep 25, 2023 | 21.13 | 21.16 | 21.16 | 21.16 | 868 | -0.38(-1.74%) |
Sep 22, 2023 | 21.52 | 21.54 | 21.52 | 21.54 | 837 | -0.16(-0.76%) |
Sep 21, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 443 | -0.53(-2.36%) |
Sep 20, 2023 | 22.09 | 22.23 | 22.09 | 22.23 | 2,204 | +0.39(+1.76%) |
Sep 19, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 378 | +0.14(+0.67%) |
Sep 18, 2023 | 21.76 | 21.76 | 21.70 | 21.70 | 875 | -0.23(-1.03%) |
Sep 15, 2023 | 21.97 | 22.00 | 21.92 | 21.92 | 1,426 | -0.08(-0.36%) |
Sep 13, 2023 | 22.00 | 251 | -0.17(-0.77%) | |||
Sep 12, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 237 | +0.27(+1.23%) |
Sep 11, 2023 | 21.84 | 21.95 | 21.84 | 21.90 | 1,136 | +0.06(+0.27%) |
Sep 08, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 448 | -0.07(-0.30%) |
Sep 07, 2023 | 21.73 | 21.91 | 21.73 | 21.91 | 1,640 | +0.25(+1.13%) |
Sep 06, 2023 | 21.69 | 21.70 | 21.65 | 21.66 | 26,230 | -0.19(-0.87%) |
Sep 05, 2023 | 21.76 | 21.85 | 21.76 | 21.85 | 2,034 | -0.34(-1.53%) |
Sep 01, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 524 | -0.18(-0.80%) |
Aug 31, 2023 | 22.32 | 22.42 | 22.26 | 22.37 | 1,217 | -0.17(-0.75%) |
Aug 30, 2023 | 22.42 | 22.60 | 22.36 | 22.54 | 3,445 | +0.21(+0.96%) |
Aug 29, 2023 | 22.46 | 22.46 | 22.32 | 22.32 | 1,036 | +0.31(+1.43%) |
Aug 28, 2023 | 21.17 | 22.01 | 21.17 | 22.01 | 758 | +0.31(+1.43%) |
Aug 25, 2023 | 21.39 | 21.70 | 21.33 | 21.70 | 3,290 | +0.68(+3.26%) |
Aug 24, 2023 | 20.94 | 21.23 | 20.75 | 21.02 | 1,590 | -0.07(-0.36%) |
Aug 23, 2023 | 21.21 | 21.21 | 21.09 | 21.09 | 5,884 | +0.08(+0.38%) |
Aug 22, 2023 | 21.11 | 21.38 | 20.99 | 21.01 | 3,324 | -0.22(-1.04%) |
Aug 21, 2023 | 21.19 | 21.30 | 20.81 | 21.23 | 2,874 | -0.02(-0.09%) |
Aug 18, 2023 | 21.36 | 21.37 | 21.25 | 21.25 | 1,204 | -0.17(-0.79%) |
Aug 17, 2023 | 21.45 | 21.45 | 21.42 | 21.42 | 902 | -0.11(-0.51%) |
Aug 16, 2023 | 21.79 | 21.79 | 21.53 | 21.53 | 1,423 | -0.05(-0.23%) |
Aug 15, 2023 | 21.62 | 21.65 | 21.58 | 21.58 | 3,551 | -0.58(-2.62%) |
Aug 14, 2023 | 21.59 | 22.16 | 21.59 | 22.16 | 1,338 | +0.58(+2.69%) |
Aug 11, 2023 | 21.58 | 21.73 | 21.58 | 21.58 | 1,713 | -0.24(-1.12%) |
Aug 10, 2023 | 21.79 | 21.97 | 21.79 | 21.82 | 29,970 | +0.10(+0.46%) |
Aug 09, 2023 | 21.60 | 21.85 | 21.60 | 21.73 | 1,010 | +0.17(+0.77%) |
Aug 08, 2023 | 21.50 | 21.62 | 21.50 | 21.56 | 23,000 | -0.01(-0.07%) |
Aug 07, 2023 | 21.65 | 21.65 | 21.55 | 21.57 | 54,178 | -0.17(-0.76%) |
Aug 04, 2023 | 21.79 | 21.79 | 21.70 | 21.74 | 45,672 | -0.10(-0.46%) |
Aug 03, 2023 | 21.58 | 21.84 | 21.58 | 21.84 | 64,458 | +0.09(+0.41%) |
Aug 02, 2023 | 21.78 | 22.00 | 21.75 | 21.75 | 26,537 | -0.10(-0.46%) |
Aug 01, 2023 | 21.97 | 22.08 | 21.85 | 21.85 | 100,865 | -0.22(-1.00%) |
Jul 31, 2023 | 22.28 | 22.30 | 22.07 | 22.07 | 53,814 | -0.52(-2.30%) |
Jul 28, 2023 | 22.59 | 22.66 | 22.59 | 22.59 | 22,540 | -0.02(-0.09%) |
Jul 27, 2023 | 22.75 | 22.83 | 22.61 | 22.61 | 78,089 | +0.13(+0.58%) |
Jul 26, 2023 | 22.53 | 22.81 | 22.48 | 22.48 | 21,868 | -0.08(-0.35%) |
Jul 25, 2023 | 22.66 | 22.89 | 22.56 | 22.56 | 49,587 | -0.02(-0.09%) |
Jul 24, 2023 | 22.70 | 22.70 | 22.53 | 22.58 | 41,846 | -0.04(-0.18%) |
Jul 21, 2023 | 22.85 | 22.85 | 22.39 | 22.62 | 36,887 | -0.13(-0.57%) |
Jul 20, 2023 | 22.15 | 22.75 | 22.15 | 22.75 | 1,079 | +0.05(+0.22%) |
Jul 19, 2023 | 22.81 | 22.88 | 22.62 | 22.70 | 57,856 | +0.15(+0.67%) |
Jul 18, 2023 | 22.71 | 22.92 | 22.55 | 22.55 | 72,182 | -0.13(-0.57%) |
Jul 17, 2023 | 22.74 | 22.92 | 22.61 | 22.68 | 108,187 | -0.03(-0.13%) |
Jul 14, 2023 | 22.82 | 22.87 | 22.65 | 22.71 | 149,646 | -0.09(-0.38%) |
Jul 13, 2023 | 22.82 | 23.27 | 22.67 | 22.80 | 152,516 | +0.12(+0.54%) |
Jul 12, 2023 | 22.50 | 22.68 | 22.48 | 22.68 | 2,323 | +0.68(+3.07%) |
Jul 11, 2023 | 21.98 | 22.00 | 21.89 | 22.00 | 1,668 | +0.40(+1.85%) |
Jul 10, 2023 | 21.68 | 22.16 | 21.60 | 21.60 | 1,495 | -0.17(-0.78%) |
Jul 07, 2023 | 21.89 | 21.93 | 21.73 | 21.77 | 2,868 | +0.39(+1.85%) |
Jul 06, 2023 | 21.26 | 21.58 | 21.25 | 21.38 | 2,967 | -0.34(-1.54%) |
Jul 05, 2023 | 21.70 | 21.72 | 21.55 | 21.71 | 4,811 | -0.06(-0.28%) |