Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.25 | 19.25 | 18.97 | 18.97 | 13,661 | -0.14(-0.72%) |
Sep 28, 2023 | 18.84 | 19.18 | 18.76 | 19.11 | 1,303,771 | +0.28(+1.50%) |
Sep 27, 2023 | 18.93 | 18.93 | 18.75 | 18.83 | 7,872 | +0.02(+0.09%) |
Sep 26, 2023 | 18.98 | 18.99 | 18.78 | 18.82 | 51,102 | -0.58(-2.97%) |
Sep 25, 2023 | 19.38 | 19.39 | 19.38 | 19.39 | 5,737 | -0.14(-0.72%) |
Sep 22, 2023 | 19.61 | 19.68 | 19.53 | 19.53 | 4,032 | +0.09(+0.47%) |
Sep 21, 2023 | 19.53 | 19.57 | 19.44 | 19.44 | 14,992 | -0.52(-2.59%) |
Sep 20, 2023 | 20.21 | 20.27 | 19.96 | 19.96 | 2,540 | -0.14(-0.72%) |
Sep 19, 2023 | 20.07 | 20.12 | 20.01 | 20.10 | 9,593 | -0.18(-0.87%) |
Sep 18, 2023 | 20.25 | 20.34 | 20.23 | 20.28 | 14,870 | +0.06(+0.31%) |
Sep 15, 2023 | 20.42 | 20.42 | 20.18 | 20.22 | 36,538 | +0.04(+0.18%) |
Sep 14, 2023 | 20.11 | 20.19 | 20.09 | 20.18 | 32,124 | +0.30(+1.50%) |
Sep 13, 2023 | 19.82 | 19.97 | 19.82 | 19.88 | 3,209 | +0.01(+0.04%) |
Sep 12, 2023 | 19.82 | 19.89 | 19.82 | 19.87 | 8,288 | -0.21(-1.02%) |
Sep 11, 2023 | 20.01 | 20.08 | 20.01 | 20.08 | 6,753 | +0.33(+1.68%) |
Sep 08, 2023 | 19.77 | 19.87 | 19.74 | 19.75 | 4,857 | -0.01(-0.06%) |
Sep 07, 2023 | 19.73 | 19.81 | 19.72 | 19.76 | 23,427 | -0.09(-0.44%) |
Sep 06, 2023 | 19.98 | 19.98 | 19.81 | 19.85 | 5,026 | -0.24(-1.20%) |
Sep 05, 2023 | 20.07 | 20.12 | 20.07 | 20.09 | 4,477 | -0.04(-0.22%) |
Sep 01, 2023 | 20.23 | 20.23 | 20.09 | 20.13 | 9,212 | +0.13(+0.67%) |
Aug 31, 2023 | 20.02 | 20.07 | 19.97 | 20.00 | 8,852 | -0.12(-0.60%) |
Aug 30, 2023 | 20.06 | 20.16 | 20.06 | 20.12 | 16,304 | -0.11(-0.56%) |
Aug 29, 2023 | 19.88 | 20.27 | 19.88 | 20.23 | 11,144 | +0.25(+1.26%) |
Aug 28, 2023 | 19.95 | 19.98 | 19.93 | 19.98 | 7,653 | +0.15(+0.78%) |
Aug 25, 2023 | 19.80 | 19.86 | 19.76 | 19.82 | 9,931 | +0.19(+0.96%) |
Aug 24, 2023 | 19.87 | 19.95 | 19.64 | 19.64 | 5,956 | -0.01(-0.04%) |
Aug 23, 2023 | 19.44 | 19.67 | 19.44 | 19.64 | 14,902 | +0.22(+1.13%) |
Aug 22, 2023 | 19.51 | 19.52 | 19.42 | 19.42 | 15,402 | -0.09(-0.46%) |
Aug 21, 2023 | 19.47 | 19.51 | 19.41 | 19.51 | 4,021 | +0.09(+0.47%) |
Aug 18, 2023 | 19.31 | 19.47 | 19.23 | 19.42 | 17,788 | -0.06(-0.31%) |
Aug 17, 2023 | 19.64 | 19.67 | 19.48 | 19.48 | 22,937 | +0.03(+0.17%) |
Aug 16, 2023 | 19.61 | 19.66 | 19.45 | 19.45 | 15,468 | -0.44(-2.20%) |
Aug 15, 2023 | 20.07 | 20.07 | 19.86 | 19.89 | 9,561 | -0.14(-0.70%) |
Aug 14, 2023 | 19.97 | 20.07 | 19.97 | 20.03 | 57,421 | -0.21(-1.04%) |
Aug 11, 2023 | 20.24 | 20.35 | 20.20 | 20.24 | 15,865 | -0.26(-1.28%) |
Aug 10, 2023 | 20.70 | 20.78 | 20.49 | 20.50 | 8,115 | -0.08(-0.38%) |
Aug 09, 2023 | 20.67 | 20.69 | 20.56 | 20.58 | 31,774 | +0.14(+0.71%) |
Aug 08, 2023 | 20.25 | 20.46 | 20.27 | 20.43 | 14,445 | -0.32(-1.55%) |
Aug 07, 2023 | 20.75 | 20.75 | 20.67 | 20.75 | 29,277 | -0.03(-0.17%) |
Aug 04, 2023 | 20.94 | 20.98 | 20.78 | 20.79 | 16,156 | -0.18(-0.86%) |
Aug 03, 2023 | 20.91 | 21.06 | 20.90 | 20.97 | 10,750 | -0.00(-0.02%) |
Aug 02, 2023 | 21.07 | 21.07 | 20.93 | 20.97 | 28,019 | -0.68(-3.13%) |
Aug 01, 2023 | 21.61 | 21.75 | 21.59 | 21.65 | 595,481 | +0.06(+0.28%) |
Jul 31, 2023 | 21.53 | 21.64 | 21.53 | 21.59 | 4,640 | +0.01(+0.03%) |
Jul 28, 2023 | 21.48 | 21.60 | 21.46 | 21.59 | 6,541 | +0.42(+1.97%) |
Jul 27, 2023 | 21.42 | 21.42 | 21.17 | 21.17 | 14,745 | -0.34(-1.57%) |
Jul 26, 2023 | 21.33 | 21.57 | 21.32 | 21.51 | 15,299 | -0.14(-0.67%) |
Jul 25, 2023 | 21.62 | 21.68 | 21.58 | 21.65 | 18,867 | +0.21(+0.98%) |
Jul 24, 2023 | 21.47 | 21.55 | 21.44 | 21.44 | 7,977 | +0.34(+1.63%) |
Jul 21, 2023 | 21.21 | 21.22 | 21.06 | 21.10 | 26,745 | -0.00(-0.02%) |
Jul 20, 2023 | 21.27 | 21.27 | 21.08 | 21.10 | 21,190 | -0.32(-1.49%) |
Jul 19, 2023 | 21.44 | 21.45 | 21.37 | 21.42 | 22,160 | -0.05(-0.23%) |
Jul 18, 2023 | 21.45 | 21.54 | 21.45 | 21.47 | 9,878 | -0.08(-0.37%) |
Jul 17, 2023 | 21.39 | 21.61 | 21.39 | 21.55 | 7,495 | +0.12(+0.58%) |
Jul 14, 2023 | 21.46 | 21.48 | 21.39 | 21.42 | 11,760 | +0.05(+0.24%) |
Jul 13, 2023 | 21.28 | 21.37 | 21.25 | 21.37 | 7,281 | +0.29(+1.39%) |
Jul 12, 2023 | 20.91 | 21.08 | 20.91 | 21.08 | 19,595 | +0.58(+2.83%) |
Jul 11, 2023 | 20.43 | 20.50 | 20.43 | 20.50 | 7,865 | +0.33(+1.63%) |
Jul 10, 2023 | 20.01 | 20.17 | 20.01 | 20.17 | 5,636 | +0.01(+0.03%) |
Jul 07, 2023 | 20.02 | 20.26 | 20.02 | 20.16 | 6,377 | +0.14(+0.72%) |
Jul 06, 2023 | 20.13 | 20.13 | 19.97 | 20.02 | 12,420 | -0.42(-2.05%) |
Jul 05, 2023 | 20.49 | 20.59 | 20.43 | 20.44 | 8,533 | -0.16(-0.77%) |