Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.20 | 20.26 | 19.90 | 20.01 | 999,985 | +0.00(+0.00%) |
Sep 28, 2023 | 19.57 | 20.03 | 19.57 | 20.01 | 1,342,224 | +0.56(+2.86%) |
Sep 27, 2023 | 19.72 | 19.72 | 19.39 | 19.45 | 856,262 | -0.13(-0.69%) |
Sep 26, 2023 | 19.79 | 19.98 | 19.58 | 19.59 | 1,901,993 | -0.30(-1.50%) |
Sep 25, 2023 | 19.37 | 19.90 | 19.65 | 19.88 | 1,564,004 | +0.50(+2.58%) |
Sep 22, 2023 | 19.76 | 19.85 | 19.37 | 19.38 | 1,621,322 | -0.31(-1.56%) |
Sep 21, 2023 | 19.42 | 19.74 | 19.42 | 19.69 | 1,568,509 | -0.03(-0.15%) |
Sep 20, 2023 | 19.75 | 20.07 | 19.59 | 19.72 | 4,487,589 | +0.45(+2.35%) |
Sep 19, 2023 | 19.13 | 19.32 | 19.05 | 19.27 | 1,260,450 | +0.09(+0.45%) |
Sep 18, 2023 | 19.43 | 19.52 | 19.14 | 19.18 | 849,709 | -0.34(-1.73%) |
Sep 15, 2023 | 19.39 | 19.56 | 19.15 | 19.52 | 1,899,534 | +0.06(+0.30%) |
Sep 14, 2023 | 19.44 | 19.66 | 19.44 | 19.46 | 1,659,599 | +0.14(+0.75%) |
Sep 13, 2023 | 19.48 | 19.54 | 19.19 | 19.32 | 1,370,377 | -0.08(-0.40%) |
Sep 12, 2023 | 19.80 | 19.80 | 19.38 | 19.39 | 2,184,865 | +0.04(+0.20%) |
Sep 11, 2023 | 19.37 | 19.49 | 19.25 | 19.35 | 720,161 | +0.05(+0.25%) |
Sep 08, 2023 | 19.17 | 19.39 | 19.13 | 19.31 | 599,536 | +0.13(+0.65%) |
Sep 07, 2023 | 19.09 | 19.31 | 19.07 | 19.18 | 625,617 | +0.02(+0.10%) |
Sep 06, 2023 | 19.27 | 19.35 | 18.93 | 19.16 | 664,851 | -0.04(-0.20%) |
Sep 05, 2023 | 19.70 | 19.70 | 18.98 | 19.20 | 1,307,194 | -0.49(-2.49%) |
Sep 01, 2023 | 19.56 | 19.75 | 19.55 | 19.69 | 2,026,205 | +0.30(+1.54%) |
Aug 31, 2023 | 19.48 | 19.59 | 19.38 | 19.39 | 1,472,510 | -0.17(-0.89%) |
Aug 30, 2023 | 19.42 | 19.65 | 19.32 | 19.57 | 2,706,061 | +0.19(+0.99%) |
Aug 29, 2023 | 19.27 | 19.40 | 19.14 | 19.37 | 955,521 | +0.14(+0.75%) |
Aug 28, 2023 | 19.14 | 19.35 | 19.11 | 19.23 | 1,281,967 | +0.18(+0.96%) |
Aug 25, 2023 | 19.06 | 19.18 | 18.97 | 19.05 | 545,476 | +0.05(+0.25%) |
Aug 24, 2023 | 19.09 | 19.27 | 18.92 | 19.00 | 1,127,060 | -0.12(-0.60%) |
Aug 23, 2023 | 19.04 | 19.16 | 18.93 | 19.11 | 1,602,747 | +0.15(+0.81%) |
Aug 22, 2023 | 19.03 | 19.04 | 18.85 | 18.96 | 366,838 | +0.04(+0.20%) |
Aug 21, 2023 | 18.97 | 19.09 | 18.83 | 18.92 | 588,266 | -0.11(-0.56%) |
Aug 18, 2023 | 18.86 | 19.06 | 18.70 | 19.03 | 634,396 | +0.17(+0.92%) |
Aug 17, 2023 | 19.11 | 19.23 | 18.84 | 18.85 | 700,869 | -0.21(-1.11%) |
Aug 16, 2023 | 19.83 | 19.83 | 19.04 | 19.07 | 878,447 | -0.08(-0.40%) |
Aug 15, 2023 | 19.23 | 19.37 | 19.06 | 19.14 | 452,327 | -0.20(-1.05%) |
Aug 14, 2023 | 19.66 | 19.66 | 19.28 | 19.34 | 638,223 | -0.15(-0.79%) |
Aug 11, 2023 | 19.46 | 19.65 | 19.41 | 19.50 | 655,958 | +0.09(+0.45%) |
Aug 10, 2023 | 19.77 | 19.79 | 19.39 | 19.41 | 472,309 | -0.20(-1.03%) |
Aug 09, 2023 | 19.63 | 19.70 | 19.45 | 19.61 | 720,607 | -0.18(-0.92%) |
Aug 08, 2023 | 19.93 | 19.99 | 19.54 | 19.80 | 761,384 | -0.26(-1.30%) |
Aug 07, 2023 | 19.70 | 20.11 | 19.58 | 20.06 | 668,110 | +0.37(+1.86%) |
Aug 04, 2023 | 19.50 | 19.77 | 19.22 | 19.69 | 974,699 | -0.22(-1.11%) |
Aug 03, 2023 | 19.57 | 19.91 | 19.40 | 19.91 | 1,010,993 | +0.28(+1.42%) |
Aug 02, 2023 | 19.64 | 19.75 | 19.56 | 19.63 | 1,027,441 | -0.16(-0.83%) |
Aug 01, 2023 | 19.92 | 20.03 | 19.74 | 19.80 | 650,812 | -0.21(-1.06%) |
Jul 31, 2023 | 19.94 | 20.11 | 19.80 | 20.01 | 761,206 | +0.02(+0.10%) |
Jul 28, 2023 | 20.31 | 20.32 | 19.97 | 19.99 | 754,632 | -0.14(-0.72%) |
Jul 27, 2023 | 20.57 | 20.57 | 20.11 | 20.13 | 942,731 | -0.13(-0.62%) |
Jul 26, 2023 | 20.39 | 20.50 | 20.10 | 20.26 | 599,959 | -0.10(-0.47%) |
Jul 25, 2023 | 20.20 | 20.43 | 20.20 | 20.36 | 723,861 | +0.02(+0.09%) |
Jul 24, 2023 | 20.12 | 20.35 | 19.99 | 20.34 | 1,270,889 | +0.18(+0.91%) |
Jul 21, 2023 | 20.25 | 20.43 | 20.11 | 20.15 | 618,893 | -0.05(-0.24%) |
Jul 20, 2023 | 19.89 | 20.20 | 19.74 | 20.20 | 617,424 | +0.31(+1.55%) |
Jul 19, 2023 | 19.53 | 19.91 | 19.48 | 19.89 | 921,254 | +0.51(+2.63%) |
Jul 18, 2023 | 19.46 | 19.55 | 19.27 | 19.38 | 1,279,035 | -0.03(-0.15%) |
Jul 17, 2023 | 19.50 | 19.50 | 19.27 | 19.41 | 808,504 | -0.05(-0.25%) |
Jul 14, 2023 | 19.25 | 19.60 | 19.24 | 19.46 | 1,283,550 | +0.11(+0.55%) |
Jul 13, 2023 | 19.32 | 19.45 | 19.23 | 19.35 | 1,010,613 | -0.01(-0.05%) |
Jul 12, 2023 | 19.57 | 19.76 | 19.33 | 19.36 | 1,133,813 | -0.04(-0.20%) |
Jul 11, 2023 | 19.08 | 19.44 | 18.95 | 19.40 | 738,702 | +0.41(+2.18%) |
Jul 10, 2023 | 18.72 | 19.04 | 18.65 | 18.99 | 717,192 | +0.22(+1.18%) |
Jul 07, 2023 | 18.71 | 18.92 | 18.62 | 18.77 | 516,074 | +0.07(+0.36%) |
Jul 06, 2023 | 18.81 | 18.81 | 18.53 | 18.70 | 717,379 | -0.26(-1.37%) |
Jul 05, 2023 | 19.06 | 19.17 | 18.79 | 18.96 | 877,038 | -0.09(-0.45%) |