Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.76 | 22.07 | 21.68 | 21.77 | 21,760 | +0.01(+0.04%) |
Sep 28, 2023 | 21.80 | 22.12 | 21.69 | 21.76 | 14,887 | +0.07(+0.31%) |
Sep 27, 2023 | 21.68 | 21.74 | 21.56 | 21.70 | 12,900 | +0.06(+0.27%) |
Sep 26, 2023 | 21.92 | 21.92 | 21.53 | 21.64 | 12,616 | -0.25(-1.14%) |
Sep 25, 2023 | 21.77 | 22.01 | 21.86 | 21.89 | 11,235 | +0.14(+0.66%) |
Sep 22, 2023 | 22.04 | 22.12 | 21.74 | 21.75 | 21,465 | -0.38(-1.70%) |
Sep 21, 2023 | 21.81 | 22.33 | 21.79 | 22.12 | 29,065 | +0.30(+1.37%) |
Sep 20, 2023 | 21.86 | 21.95 | 21.74 | 21.82 | 15,350 | +0.12(+0.58%) |
Sep 19, 2023 | 21.94 | 22.12 | 21.70 | 21.70 | 31,156 | -0.13(-0.62%) |
Sep 18, 2023 | 21.74 | 21.97 | 21.64 | 21.83 | 18,950 | +0.10(+0.44%) |
Sep 15, 2023 | 21.48 | 21.77 | 21.27 | 21.74 | 79,638 | +0.25(+1.16%) |
Sep 14, 2023 | 21.61 | 21.70 | 21.31 | 21.49 | 30,910 | +0.19(+0.90%) |
Sep 13, 2023 | 21.65 | 21.78 | 21.26 | 21.29 | 26,320 | -0.32(-1.47%) |
Sep 12, 2023 | 21.38 | 21.78 | 21.37 | 21.61 | 20,474 | +0.17(+0.81%) |
Sep 11, 2023 | 21.54 | 21.61 | 21.37 | 21.44 | 26,740 | -0.15(-0.71%) |
Sep 08, 2023 | 21.23 | 21.91 | 21.23 | 21.59 | 29,526 | +0.31(+1.45%) |
Sep 07, 2023 | 21.03 | 21.40 | 20.99 | 21.28 | 86,965 | +0.25(+1.19%) |
Sep 06, 2023 | 21.17 | 21.25 | 20.97 | 21.03 | 29,285 | -0.07(-0.32%) |
Sep 05, 2023 | 21.45 | 21.46 | 21.04 | 21.10 | 24,234 | -0.47(-2.18%) |
Sep 01, 2023 | 21.72 | 21.83 | 21.39 | 21.57 | 16,945 | -0.12(-0.53%) |
Aug 31, 2023 | 21.96 | 22.01 | 21.67 | 21.69 | 14,848 | -0.28(-1.27%) |
Aug 30, 2023 | 21.88 | 22.17 | 21.85 | 21.97 | 11,215 | +0.04(+0.18%) |
Aug 29, 2023 | 22.15 | 22.15 | 21.72 | 21.93 | 11,634 | -0.12(-0.52%) |
Aug 28, 2023 | 22.39 | 22.39 | 22.01 | 22.04 | 15,322 | -0.33(-1.46%) |
Aug 25, 2023 | 22.31 | 22.50 | 22.05 | 22.37 | 16,795 | +0.11(+0.48%) |
Aug 24, 2023 | 22.14 | 22.43 | 21.96 | 22.26 | 12,316 | -0.02(-0.09%) |
Aug 23, 2023 | 21.96 | 22.42 | 21.94 | 22.28 | 19,943 | +0.39(+1.80%) |
Aug 22, 2023 | 22.70 | 22.70 | 21.87 | 21.89 | 20,901 | -0.68(-3.02%) |
Aug 21, 2023 | 23.02 | 23.02 | 22.54 | 22.57 | 19,959 | -0.33(-1.43%) |
Aug 18, 2023 | 22.62 | 23.00 | 22.62 | 22.90 | 13,224 | +0.20(+0.89%) |
Aug 17, 2023 | 22.88 | 22.88 | 22.63 | 22.70 | 14,542 | -0.17(-0.76%) |
Aug 16, 2023 | 22.95 | 23.02 | 22.84 | 22.87 | 14,448 | +0.20(+0.89%) |
Aug 15, 2023 | 22.91 | 22.92 | 22.44 | 22.67 | 30,667 | -0.32(-1.38%) |
Aug 14, 2023 | 23.33 | 23.33 | 22.90 | 22.99 | 22,801 | -0.35(-1.48%) |
Aug 11, 2023 | 23.08 | 23.40 | 23.08 | 23.33 | 17,033 | +0.33(+1.42%) |
Aug 10, 2023 | 23.10 | 23.10 | 22.89 | 23.01 | 14,109 | +0.06(+0.25%) |
Aug 09, 2023 | 23.30 | 23.38 | 22.73 | 22.95 | 27,437 | -0.49(-2.09%) |
Aug 08, 2023 | 23.44 | 23.53 | 23.27 | 23.44 | 21,942 | +0.00(+0.00%) |
Aug 07, 2023 | 23.22 | 23.91 | 23.22 | 23.44 | 42,221 | +0.35(+1.50%) |
Aug 04, 2023 | 23.15 | 23.34 | 23.03 | 23.09 | 34,645 | -0.08(-0.33%) |
Aug 03, 2023 | 23.18 | 23.31 | 23.02 | 23.17 | 24,599 | +0.12(+0.50%) |
Aug 02, 2023 | 22.96 | 23.44 | 22.65 | 23.05 | 41,223 | -0.03(-0.13%) |
Aug 01, 2023 | 22.42 | 23.09 | 22.36 | 23.08 | 38,296 | +0.69(+3.09%) |
Jul 31, 2023 | 22.48 | 22.65 | 22.32 | 22.39 | 28,598 | -0.04(-0.17%) |
Jul 28, 2023 | 22.42 | 22.63 | 22.26 | 22.43 | 27,152 | +0.03(+0.13%) |
Jul 27, 2023 | 22.84 | 22.92 | 22.26 | 22.40 | 38,236 | -0.32(-1.40%) |
Jul 26, 2023 | 22.72 | 23.06 | 22.54 | 22.72 | 34,562 | +0.12(+0.51%) |
Jul 25, 2023 | 22.90 | 22.90 | 22.45 | 22.60 | 23,426 | -0.23(-1.01%) |
Jul 24, 2023 | 22.53 | 22.96 | 22.53 | 22.83 | 35,616 | +0.41(+1.84%) |
Jul 21, 2023 | 22.78 | 22.78 | 22.42 | 22.42 | 21,171 | -0.37(-1.60%) |
Jul 20, 2023 | 22.49 | 22.78 | 22.41 | 22.78 | 22,077 | +0.38(+1.67%) |
Jul 19, 2023 | 22.26 | 22.47 | 22.19 | 22.41 | 19,033 | +0.18(+0.82%) |
Jul 18, 2023 | 22.13 | 22.44 | 22.07 | 22.23 | 23,241 | +0.11(+0.48%) |
Jul 17, 2023 | 22.18 | 22.58 | 22.10 | 22.12 | 49,530 | -0.04(-0.17%) |
Jul 14, 2023 | 22.02 | 22.36 | 21.65 | 22.16 | 28,015 | +0.12(+0.52%) |
Jul 13, 2023 | 22.29 | 22.46 | 22.04 | 22.04 | 16,141 | -0.19(-0.87%) |
Jul 12, 2023 | 22.47 | 22.53 | 22.12 | 22.24 | 21,976 | -0.05(-0.22%) |
Jul 11, 2023 | 21.93 | 22.38 | 21.93 | 22.28 | 21,520 | +0.36(+1.62%) |
Jul 10, 2023 | 21.65 | 22.22 | 21.65 | 21.93 | 15,926 | +0.02(+0.09%) |
Jul 07, 2023 | 21.64 | 22.20 | 21.64 | 21.91 | 67,482 | +0.36(+1.65%) |
Jul 06, 2023 | 21.40 | 21.61 | 21.21 | 21.55 | 30,471 | -0.01(-0.04%) |
Jul 05, 2023 | 21.62 | 21.87 | 21.38 | 21.56 | 31,150 | -0.12(-0.53%) |