Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.23 | 20.23 | 20.04 | 20.04 | 276 | -0.04(-0.22%) |
Sep 28, 2023 | 19.98 | 20.08 | 19.98 | 20.08 | 135 | +0.12(+0.61%) |
Sep 27, 2023 | 20.02 | 20.02 | 19.90 | 19.96 | 2,542 | +0.02(+0.09%) |
Sep 26, 2023 | 20.11 | 20.11 | 19.95 | 19.95 | 409 | -0.30(-1.48%) |
Sep 25, 2023 | 20.11 | 20.25 | 20.25 | 20.25 | 232 | +0.06(+0.31%) |
Sep 22, 2023 | 20.19 | 20.19 | 20.18 | 20.18 | 847 | -0.04(-0.19%) |
Sep 21, 2023 | 20.43 | 20.43 | 20.22 | 20.22 | 3,756 | -0.34(-1.68%) |
Sep 20, 2023 | 20.81 | 20.81 | 20.57 | 20.57 | 4,581 | -0.19(-0.94%) |
Sep 19, 2023 | 20.67 | 20.76 | 20.67 | 20.76 | 409 | -0.04(-0.20%) |
Sep 18, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 128 | +0.02(+0.09%) |
Sep 15, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 100 | -0.27(-1.27%) |
Sep 14, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 160 | +0.17(+0.80%) |
Sep 13, 2023 | 20.93 | 20.93 | 20.88 | 20.89 | 1,680 | -0.02(-0.10%) |
Sep 12, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 140 | -0.12(-0.57%) |
Sep 11, 2023 | 21.04 | 21.04 | 21.02 | 21.02 | 662 | +0.09(+0.41%) |
Sep 08, 2023 | 21.04 | 21.04 | 20.94 | 20.94 | 565 | -0.03(-0.12%) |
Sep 07, 2023 | 20.94 | 20.98 | 20.94 | 20.97 | 2,150 | -0.04(-0.17%) |
Sep 06, 2023 | 21.10 | 21.10 | 20.92 | 21.00 | 2,453 | -0.12(-0.57%) |
Sep 05, 2023 | 21.22 | 21.22 | 21.12 | 21.12 | 663 | -0.16(-0.73%) |
Sep 01, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 129 | +0.10(+0.49%) |
Aug 31, 2023 | 21.19 | 21.19 | 21.17 | 21.17 | 183 | -0.01(-0.03%) |
Aug 30, 2023 | 21.13 | 21.18 | 21.13 | 21.18 | 752 | +0.10(+0.47%) |
Aug 29, 2023 | 21.05 | 21.08 | 21.05 | 21.08 | 3,054 | +0.28(+1.34%) |
Aug 28, 2023 | 20.82 | 20.82 | 20.80 | 20.80 | 295 | +0.14(+0.68%) |
Aug 25, 2023 | 20.60 | 20.66 | 20.60 | 20.66 | 283 | +0.12(+0.56%) |
Aug 24, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 81 | -0.20(-0.98%) |
Aug 23, 2023 | 20.54 | 20.77 | 20.54 | 20.75 | 697 | +0.26(+1.28%) |
Aug 22, 2023 | 20.65 | 20.65 | 20.49 | 20.49 | 1,826 | -0.05(-0.25%) |
Aug 21, 2023 | 20.40 | 20.54 | 20.40 | 20.54 | 637 | +0.17(+0.81%) |
Aug 18, 2023 | 20.21 | 20.39 | 20.21 | 20.37 | 419 | -0.02(-0.08%) |
Aug 17, 2023 | 20.40 | 20.40 | 20.39 | 20.39 | 345 | -0.19(-0.92%) |
Aug 16, 2023 | 20.76 | 20.76 | 20.58 | 20.58 | 337 | -0.17(-0.84%) |
Aug 15, 2023 | 20.87 | 20.87 | 20.75 | 20.75 | 1,564 | -0.21(-1.03%) |
Aug 14, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 139 | +0.14(+0.68%) |
Aug 11, 2023 | 20.86 | 20.86 | 20.83 | 20.83 | 303 | -0.06(-0.29%) |
Aug 10, 2023 | 20.97 | 20.97 | 20.89 | 20.89 | 817 | -0.05(-0.22%) |
Aug 09, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 65 | -0.19(-0.89%) |
Aug 08, 2023 | 21.01 | 21.12 | 21.01 | 21.12 | 273 | -0.14(-0.68%) |
Aug 07, 2023 | 21.22 | 21.27 | 21.22 | 21.27 | 4,122 | +0.18(+0.86%) |
Aug 04, 2023 | 21.29 | 21.32 | 21.09 | 21.09 | 207 | -0.08(-0.37%) |
Aug 03, 2023 | 21.07 | 21.16 | 21.07 | 21.16 | 244 | -0.06(-0.30%) |
Aug 02, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 123 | -0.36(-1.65%) |
Aug 01, 2023 | 21.50 | 21.58 | 21.50 | 21.58 | 324 | -0.01(-0.02%) |
Jul 31, 2023 | 21.61 | 21.61 | 21.55 | 21.59 | 918 | +0.05(+0.21%) |
Jul 28, 2023 | 21.53 | 21.54 | 21.52 | 21.54 | 1,057 | +0.21(+0.99%) |
Jul 27, 2023 | 21.57 | 21.59 | 21.33 | 21.33 | 3,071 | -0.14(-0.64%) |
Jul 26, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 63 | -0.11(-0.51%) |
Jul 25, 2023 | 21.46 | 21.59 | 21.46 | 21.58 | 1,490 | +0.12(+0.54%) |
Jul 24, 2023 | 21.43 | 21.46 | 21.43 | 21.46 | 428 | +0.03(+0.13%) |
Jul 21, 2023 | 21.49 | 21.49 | 21.43 | 21.43 | 1,023 | -0.01(-0.05%) |
Jul 20, 2023 | 21.46 | 21.46 | 21.43 | 21.44 | 2,010 | -0.20(-0.91%) |
Jul 19, 2023 | 21.72 | 21.72 | 21.64 | 21.64 | 3,407 | +0.05(+0.24%) |
Jul 18, 2023 | 21.35 | 21.59 | 21.35 | 21.59 | 1,345 | +0.23(+1.06%) |
Jul 17, 2023 | 21.30 | 21.37 | 21.30 | 21.36 | 1,514 | +0.09(+0.44%) |
Jul 14, 2023 | 21.31 | 21.32 | 21.27 | 21.27 | 861 | -0.10(-0.45%) |
Jul 13, 2023 | 21.30 | 21.37 | 21.30 | 21.37 | 437 | +0.21(+0.98%) |
Jul 12, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 162 | +0.17(+0.81%) |
Jul 11, 2023 | 20.90 | 20.99 | 20.90 | 20.99 | 984 | +0.18(+0.89%) |
Jul 10, 2023 | 20.69 | 20.80 | 20.69 | 20.80 | 322 | +0.11(+0.52%) |
Jul 07, 2023 | 20.85 | 20.85 | 20.70 | 20.70 | 263 | +0.01(+0.06%) |
Jul 06, 2023 | 20.59 | 20.68 | 20.53 | 20.68 | 919 | -0.16(-0.78%) |
Jul 05, 2023 | 20.90 | 20.90 | 20.85 | 20.85 | 2,894 | -0.11(-0.53%) |