Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.03 | 22.05 | 22.02 | 22.02 | 17,581 | +0.03(+0.14%) |
Sep 28, 2023 | 21.99 | 22.00 | 21.96 | 21.99 | 12,820 | -0.02(-0.09%) |
Sep 27, 2023 | 22.05 | 22.05 | 22.01 | 22.01 | 22,954 | -0.02(-0.09%) |
Sep 26, 2023 | 22.06 | 22.06 | 22.03 | 22.03 | 22,287 | +0.00(+0.00%) |
Sep 25, 2023 | 22.03 | 22.04 | 22.03 | 22.03 | 9,700 | -0.03(-0.14%) |
Sep 22, 2023 | 22.04 | 22.08 | 22.03 | 22.06 | 471,422 | +0.04(+0.18%) |
Sep 21, 2023 | 22.02 | 22.06 | 22.02 | 22.02 | 11,449 | -0.03(-0.14%) |
Sep 20, 2023 | 22.06 | 22.07 | 22.04 | 22.05 | 6,285 | -0.01(-0.05%) |
Sep 19, 2023 | 22.08 | 22.08 | 22.04 | 22.06 | 11,736 | -0.07(-0.32%) |
Sep 18, 2023 | 22.13 | 22.13 | 22.11 | 22.13 | 30,314 | -0.02(-0.09%) |
Sep 15, 2023 | 22.17 | 22.17 | 22.15 | 22.15 | 7,991 | -0.01(-0.05%) |
Sep 14, 2023 | 22.17 | 22.18 | 22.15 | 22.16 | 20,318 | +0.01(+0.05%) |
Sep 13, 2023 | 22.12 | 22.16 | 22.12 | 22.15 | 24,797 | +0.02(+0.09%) |
Sep 12, 2023 | 22.15 | 22.15 | 22.13 | 22.13 | 13,400 | -0.01(-0.05%) |
Sep 11, 2023 | 22.14 | 22.15 | 22.14 | 22.14 | 3,861 | +0.00(+0.00%) |
Sep 08, 2023 | 22.17 | 22.17 | 22.14 | 22.14 | 14,588 | -0.03(-0.14%) |
Sep 07, 2023 | 22.15 | 22.17 | 22.14 | 22.17 | 26,489 | +0.04(+0.18%) |
Sep 06, 2023 | 22.14 | 22.16 | 22.11 | 22.13 | 36,210 | +0.00(+0.00%) |
Sep 05, 2023 | 22.14 | 22.16 | 22.13 | 22.13 | 14,547 | -0.06(-0.27%) |
Sep 01, 2023 | 22.19 | 0 | +0.03(+0.14%) | |||
Aug 31, 2023 | 22.15 | 22.16 | 22.14 | 22.16 | 30,723 | -0.02(-0.09%) |
Aug 30, 2023 | 22.17 | 22.20 | 22.17 | 22.18 | 31,388 | +0.02(+0.09%) |
Aug 29, 2023 | 22.11 | 22.17 | 22.11 | 22.16 | 69,488 | +0.05(+0.23%) |
Aug 28, 2023 | 22.11 | 22.13 | 22.11 | 22.11 | 8,533 | -0.01(-0.05%) |
Aug 25, 2023 | 22.09 | 22.12 | 22.07 | 22.12 | 36,042 | +0.02(+0.09%) |
Aug 24, 2023 | 22.10 | 22.13 | 22.10 | 22.10 | 150,479 | -0.03(-0.14%) |
Aug 23, 2023 | 22.10 | 22.14 | 22.10 | 22.13 | 9,796 | +0.06(+0.27%) |
Aug 22, 2023 | 22.07 | 22.08 | 22.05 | 22.07 | 21,193 | -0.01(-0.05%) |
Aug 21, 2023 | 22.08 | 22.10 | 22.08 | 22.08 | 26,663 | -0.01(-0.05%) |
Aug 18, 2023 | 22.10 | 22.10 | 22.09 | 22.09 | 11,758 | +0.00(+0.00%) |
Aug 17, 2023 | 22.08 | 22.09 | 22.06 | 22.09 | 296,648 | +0.02(+0.09%) |
Aug 16, 2023 | 22.07 | 22.09 | 22.06 | 22.07 | 12,886 | +0.00(+0.00%) |
Aug 15, 2023 | 22.09 | 22.09 | 22.07 | 22.07 | 27,167 | -0.04(-0.18%) |
Aug 14, 2023 | 22.12 | 22.13 | 22.10 | 22.11 | 26,606 | -0.03(-0.14%) |
Aug 11, 2023 | 22.13 | 22.15 | 22.12 | 22.14 | 28,424 | -0.02(-0.09%) |
Aug 10, 2023 | 22.21 | 22.21 | 22.16 | 22.16 | 12,727 | -0.03(-0.14%) |
Aug 09, 2023 | 22.21 | 22.22 | 22.18 | 22.19 | 33,017 | -0.02(-0.09%) |
Aug 08, 2023 | 22.23 | 22.24 | 22.19 | 22.21 | 24,375 | +0.05(+0.23%) |
Aug 04, 2023 | 22.16 | 0 | +0.06(+0.27%) | |||
Aug 03, 2023 | 22.08 | 22.11 | 22.08 | 22.10 | 36,621 | -0.02(-0.09%) |
Aug 02, 2023 | 22.10 | 22.12 | 22.08 | 22.12 | 10,083 | +0.03(+0.14%) |
Aug 01, 2023 | 22.08 | 22.10 | 22.08 | 22.09 | 25,141 | -0.03(-0.14%) |
Jul 31, 2023 | 22.11 | 22.14 | 22.11 | 22.12 | 24,259 | -0.06(-0.27%) |
Jul 28, 2023 | 22.15 | 22.18 | 22.14 | 22.18 | 50,193 | +0.05(+0.23%) |
Jul 27, 2023 | 22.14 | 22.15 | 22.11 | 22.13 | 23,693 | -0.06(-0.27%) |
Jul 26, 2023 | 22.17 | 22.19 | 22.16 | 22.19 | 27,566 | +0.04(+0.18%) |
Jul 25, 2023 | 22.15 | 22.15 | 22.12 | 22.15 | 24,161 | -0.01(-0.05%) |
Jul 24, 2023 | 22.22 | 22.22 | 22.14 | 22.16 | 53,987 | -0.03(-0.14%) |
Jul 21, 2023 | 22.19 | 22.20 | 22.18 | 22.19 | 37,802 | +0.03(+0.14%) |
Jul 20, 2023 | 22.19 | 22.19 | 22.15 | 22.16 | 16,455 | -0.06(-0.27%) |
Jul 19, 2023 | 22.24 | 22.24 | 22.20 | 22.22 | 49,653 | +0.01(+0.05%) |
Jul 18, 2023 | 22.22 | 22.24 | 22.20 | 22.21 | 14,693 | +0.02(+0.09%) |
Jul 17, 2023 | 22.21 | 22.21 | 22.18 | 22.19 | 8,304 | -0.02(-0.09%) |
Jul 14, 2023 | 22.21 | 22.21 | 22.18 | 22.21 | 24,995 | -0.01(-0.05%) |
Jul 13, 2023 | 22.20 | 22.22 | 22.20 | 22.22 | 78,909 | +0.06(+0.27%) |
Jul 12, 2023 | 22.15 | 22.19 | 22.15 | 22.16 | 44,326 | +0.08(+0.36%) |
Jul 11, 2023 | 22.12 | 22.12 | 22.08 | 22.08 | 34,274 | -0.02(-0.09%) |
Jul 10, 2023 | 22.07 | 22.11 | 22.07 | 22.10 | 63,247 | +0.04(+0.18%) |
Jul 07, 2023 | 22.07 | 22.10 | 22.06 | 22.06 | 100,620 | -0.06(-0.27%) |
Jul 06, 2023 | 22.08 | 22.12 | 22.08 | 22.12 | 49,727 | -0.04(-0.18%) |
Jul 05, 2023 | 22.16 | 22.17 | 22.14 | 22.16 | 47,720 | -0.01(-0.05%) |