Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.85 | 21.85 | 21.05 | 21.05 | 469 | -0.55(-2.55%) |
Sep 28, 2023 | 23.00 | 23.00 | 21.00 | 21.60 | 3,163 | +1.09(+5.31%) |
Sep 27, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 701 | +0.01(+0.05%) |
Sep 26, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 285 | -0.25(-1.20%) |
Sep 25, 2023 | 21.60 | 21.97 | 20.75 | 20.75 | 1,598 | -0.25(-1.19%) |
Sep 22, 2023 | 20.30 | 21.00 | 20.30 | 21.00 | 3,295 | +0.70(+3.45%) |
Sep 20, 2023 | 20.30 | 65 | +0.50(+2.53%) | |||
Sep 19, 2023 | 20.29 | 20.29 | 19.61 | 19.80 | 33,849 | -0.49(-2.41%) |
Sep 18, 2023 | 20.30 | 20.30 | 20.29 | 20.29 | 850 | +0.04(+0.20%) |
Sep 14, 2023 | 20.25 | 0 | +0.49(+2.48%) | |||
Sep 12, 2023 | 19.76 | 0 | -0.04(-0.20%) | |||
Sep 11, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 200 | -0.70(-3.41%) |
Sep 08, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 3,828 | +0.50(+2.50%) |
Sep 07, 2023 | 20.25 | 20.25 | 20.00 | 20.00 | 1,227 | -0.50(-2.44%) |
Sep 06, 2023 | 20.75 | 20.75 | 20.50 | 20.50 | 1,050 | -0.02(-0.10%) |
Sep 05, 2023 | 20.10 | 20.98 | 19.86 | 20.52 | 2,673 | +0.42(+2.09%) |
Sep 01, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 162 | +0.00(+0.00%) |
Aug 31, 2023 | 20.20 | 20.20 | 20.10 | 20.10 | 1,012 | -0.08(-0.40%) |
Aug 29, 2023 | 20.18 | 6 | -0.82(-3.90%) | |||
Aug 25, 2023 | 21.00 | 0 | +0.85(+4.22%) | |||
Aug 22, 2023 | 20.15 | 35 | -0.47(-2.28%) | |||
Aug 21, 2023 | 20.14 | 20.62 | 20.14 | 20.62 | 1,353 | -0.38(-1.81%) |
Aug 18, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 1,645 | +0.99(+4.95%) |
Aug 17, 2023 | 20.02 | 20.98 | 20.01 | 20.01 | 2,475 | -0.08(-0.40%) |
Aug 16, 2023 | 20.02 | 20.10 | 20.02 | 20.09 | 1,202 | -0.01(-0.05%) |
Aug 15, 2023 | 20.26 | 20.26 | 20.01 | 20.10 | 3,355 | -0.50(-2.43%) |
Aug 14, 2023 | 20.68 | 20.68 | 20.60 | 20.60 | 302 | -0.85(-3.96%) |
Aug 09, 2023 | 21.45 | 0 | +0.20(+0.94%) | |||
Aug 08, 2023 | 20.95 | 21.25 | 20.95 | 21.25 | 1,000 | +0.30(+1.43%) |
Aug 04, 2023 | 20.95 | 25 | +0.43(+2.07%) | |||
Aug 03, 2023 | 20.26 | 20.52 | 20.26 | 20.52 | 226 | -0.43(-2.03%) |
Aug 02, 2023 | 20.62 | 20.95 | 20.55 | 20.95 | 3,100 | +0.25(+1.21%) |
Aug 01, 2023 | 20.56 | 20.70 | 20.56 | 20.70 | 1,469 | +0.14(+0.68%) |
Jul 31, 2023 | 20.96 | 20.98 | 20.56 | 20.56 | 2,621 | -0.19(-0.92%) |
Jul 28, 2023 | 20.28 | 20.75 | 20.27 | 20.75 | 3,337 | +0.45(+2.22%) |
Jul 27, 2023 | 20.50 | 20.50 | 20.30 | 20.30 | 1,169 | +0.22(+1.10%) |
Jul 26, 2023 | 20.50 | 20.90 | 20.05 | 20.08 | 5,453 | -0.84(-4.03%) |
Jul 24, 2023 | 20.92 | 0 | -0.83(-3.80%) | |||
Jul 21, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 683 | -0.44(-1.98%) |
Jul 20, 2023 | 21.79 | 22.19 | 21.77 | 22.19 | 550 | -0.01(-0.05%) |
Jul 19, 2023 | 21.00 | 22.20 | 20.82 | 22.20 | 6,687 | +0.89(+4.18%) |
Jul 18, 2023 | 21.33 | 21.33 | 21.31 | 21.31 | 905 | +0.31(+1.48%) |
Jul 17, 2023 | 21.01 | 21.01 | 21.00 | 21.00 | 500 | -0.35(-1.64%) |
Jul 14, 2023 | 21.25 | 21.35 | 21.00 | 21.35 | 580 | +0.02(+0.09%) |
Jul 13, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 950 | +0.07(+0.33%) |
Jul 12, 2023 | 21.61 | 22.25 | 21.26 | 21.26 | 3,132 | +0.26(+1.24%) |
Jul 10, 2023 | 21.00 | 4 | -0.95(-4.33%) | |||
Jul 07, 2023 | 21.70 | 21.95 | 21.70 | 21.95 | 2,784 | +0.25(+1.15%) |