Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.70 | 20.74 | 20.42 | 20.47 | 150,162 | -0.23(-1.12%) |
Sep 28, 2023 | 20.82 | 20.99 | 20.66 | 20.71 | 48,203 | -0.13(-0.60%) |
Sep 27, 2023 | 20.71 | 20.95 | 20.70 | 20.83 | 64,425 | +0.15(+0.75%) |
Sep 26, 2023 | 20.97 | 21.00 | 20.56 | 20.68 | 78,273 | -0.34(-1.61%) |
Sep 25, 2023 | 20.50 | 21.06 | 20.78 | 21.01 | 96,806 | +0.51(+2.49%) |
Sep 22, 2023 | 20.35 | 20.61 | 20.35 | 20.50 | 65,009 | +0.19(+0.95%) |
Sep 21, 2023 | 20.32 | 20.62 | 20.20 | 20.31 | 66,422 | -0.06(-0.28%) |
Sep 20, 2023 | 20.47 | 20.60 | 20.37 | 20.37 | 78,035 | -0.06(-0.28%) |
Sep 19, 2023 | 20.71 | 20.78 | 20.39 | 20.43 | 81,283 | -0.33(-1.58%) |
Sep 18, 2023 | 20.49 | 20.89 | 20.23 | 20.75 | 84,186 | +0.49(+2.43%) |
Sep 15, 2023 | 20.34 | 20.48 | 20.10 | 20.26 | 289,228 | -0.14(-0.66%) |
Sep 14, 2023 | 20.24 | 20.49 | 20.24 | 20.40 | 50,560 | +0.16(+0.81%) |
Sep 13, 2023 | 20.62 | 20.64 | 20.22 | 20.23 | 65,076 | -0.39(-1.87%) |
Sep 12, 2023 | 21.06 | 21.09 | 20.62 | 20.62 | 67,848 | -0.41(-1.93%) |
Sep 11, 2023 | 20.78 | 21.08 | 20.75 | 21.02 | 75,010 | +0.33(+1.58%) |
Sep 08, 2023 | 20.79 | 20.84 | 20.65 | 20.70 | 44,012 | -0.01(-0.05%) |
Sep 07, 2023 | 20.69 | 20.90 | 20.45 | 20.71 | 88,861 | +0.04(+0.19%) |
Sep 06, 2023 | 20.70 | 20.73 | 20.59 | 20.67 | 43,534 | +0.05(+0.23%) |
Sep 05, 2023 | 20.76 | 20.76 | 20.45 | 20.62 | 64,822 | -0.14(-0.70%) |
Sep 01, 2023 | 20.67 | 20.82 | 20.67 | 20.76 | 53,146 | +0.21(+1.03%) |
Aug 31, 2023 | 20.76 | 20.94 | 20.52 | 20.55 | 79,323 | -0.15(-0.75%) |
Aug 30, 2023 | 20.58 | 20.79 | 20.50 | 20.71 | 60,067 | +0.05(+0.23%) |
Aug 29, 2023 | 20.58 | 20.73 | 20.44 | 20.66 | 70,577 | +0.03(+0.14%) |
Aug 28, 2023 | 20.74 | 20.90 | 20.60 | 20.63 | 60,984 | -0.10(-0.47%) |
Aug 25, 2023 | 20.76 | 20.86 | 20.54 | 20.72 | 47,091 | +0.08(+0.37%) |
Aug 24, 2023 | 20.60 | 20.80 | 20.51 | 20.65 | 54,323 | +0.01(+0.05%) |
Aug 23, 2023 | 20.65 | 20.70 | 20.51 | 20.64 | 46,873 | +0.04(+0.19%) |
Aug 22, 2023 | 20.64 | 20.79 | 20.54 | 20.60 | 48,064 | -0.04(-0.19%) |
Aug 21, 2023 | 20.77 | 20.91 | 20.64 | 20.64 | 45,306 | -0.09(-0.42%) |
Aug 18, 2023 | 20.81 | 20.95 | 20.70 | 20.72 | 132,354 | -0.05(-0.23%) |
Aug 17, 2023 | 20.87 | 20.94 | 20.68 | 20.77 | 56,845 | -0.03(-0.14%) |
Aug 16, 2023 | 20.91 | 21.05 | 20.77 | 20.80 | 78,818 | -0.16(-0.78%) |
Aug 15, 2023 | 21.21 | 21.21 | 20.86 | 20.97 | 38,008 | -0.28(-1.32%) |
Aug 14, 2023 | 21.39 | 21.39 | 21.03 | 21.25 | 61,595 | -0.22(-1.03%) |
Aug 11, 2023 | 21.60 | 21.62 | 21.35 | 21.47 | 71,108 | -0.11(-0.49%) |
Aug 10, 2023 | 21.51 | 21.67 | 21.43 | 21.57 | 80,922 | +0.10(+0.45%) |
Aug 09, 2023 | 21.27 | 21.59 | 21.18 | 21.48 | 77,418 | +0.10(+0.45%) |
Aug 08, 2023 | 21.06 | 21.43 | 21.06 | 21.38 | 46,606 | +0.11(+0.50%) |
Aug 07, 2023 | 21.01 | 21.50 | 21.01 | 21.27 | 76,098 | +0.35(+1.66%) |
Aug 04, 2023 | 21.11 | 21.35 | 20.90 | 20.93 | 71,937 | -0.21(-1.00%) |
Aug 03, 2023 | 20.98 | 21.37 | 20.92 | 21.14 | 71,918 | +0.07(+0.32%) |
Aug 02, 2023 | 20.76 | 21.14 | 20.72 | 21.07 | 64,015 | +0.23(+1.11%) |
Aug 01, 2023 | 20.75 | 21.05 | 20.72 | 20.84 | 86,883 | +0.06(+0.28%) |
Jul 31, 2023 | 20.54 | 20.81 | 20.48 | 20.78 | 111,332 | +0.21(+1.03%) |
Jul 28, 2023 | 20.58 | 20.79 | 20.47 | 20.57 | 87,447 | +0.14(+0.71%) |
Jul 27, 2023 | 20.52 | 20.56 | 20.28 | 20.43 | 183,574 | -0.03(-0.14%) |
Jul 26, 2023 | 20.43 | 20.68 | 20.32 | 20.45 | 79,272 | +0.06(+0.28%) |
Jul 25, 2023 | 20.00 | 20.44 | 20.00 | 20.40 | 135,759 | +0.29(+1.44%) |
Jul 24, 2023 | 19.57 | 20.16 | 19.57 | 20.11 | 83,970 | +0.51(+2.61%) |
Jul 21, 2023 | 19.87 | 19.87 | 19.48 | 19.60 | 123,701 | -0.26(-1.31%) |
Jul 20, 2023 | 19.90 | 19.91 | 19.65 | 19.86 | 49,325 | -0.05(-0.24%) |
Jul 19, 2023 | 19.81 | 19.91 | 19.63 | 19.90 | 62,738 | +0.15(+0.78%) |
Jul 18, 2023 | 19.53 | 19.89 | 19.53 | 19.75 | 54,629 | +0.18(+0.94%) |
Jul 17, 2023 | 19.64 | 19.84 | 19.55 | 19.57 | 56,386 | -0.06(-0.30%) |
Jul 14, 2023 | 19.52 | 19.66 | 19.31 | 19.62 | 66,222 | +0.03(+0.15%) |
Jul 13, 2023 | 19.50 | 19.70 | 19.39 | 19.60 | 51,243 | +0.08(+0.40%) |
Jul 12, 2023 | 19.75 | 19.75 | 19.48 | 19.52 | 70,840 | -0.02(-0.10%) |
Jul 11, 2023 | 19.43 | 19.56 | 19.34 | 19.54 | 65,341 | +0.09(+0.45%) |
Jul 10, 2023 | 19.31 | 19.66 | 19.31 | 19.45 | 65,683 | +0.09(+0.45%) |
Jul 07, 2023 | 19.38 | 19.59 | 19.34 | 19.36 | 77,178 | -0.05(-0.25%) |
Jul 06, 2023 | 19.48 | 19.57 | 19.27 | 19.41 | 60,832 | -0.24(-1.23%) |
Jul 05, 2023 | 19.54 | 19.84 | 19.46 | 19.65 | 112,747 | +0.08(+0.39%) |