Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.54 | 19.55 | 19.49 | 19.55 | 537 | +0.01(+0.06%) |
Sep 28, 2023 | 19.32 | 19.54 | 19.23 | 19.54 | 1,924 | -0.01(-0.05%) |
Sep 27, 2023 | 19.65 | 19.65 | 19.55 | 19.55 | 331 | +0.13(+0.65%) |
Sep 26, 2023 | 19.79 | 19.79 | 19.42 | 19.42 | 274 | +0.23(+1.18%) |
Sep 25, 2023 | 19.18 | 19.20 | 19.20 | 19.20 | 1,259 | -0.37(-1.88%) |
Sep 22, 2023 | 19.69 | 19.69 | 19.57 | 19.57 | 1,180 | -0.28(-1.42%) |
Sep 21, 2023 | 19.71 | 19.88 | 19.54 | 19.85 | 1,527 | -0.07(-0.33%) |
Sep 20, 2023 | 20.34 | 20.34 | 19.92 | 19.92 | 280 | -0.55(-2.70%) |
Sep 19, 2023 | 20.52 | 20.52 | 20.35 | 20.47 | 2,778 | -0.08(-0.39%) |
Sep 18, 2023 | 20.66 | 20.67 | 20.55 | 20.55 | 600 | -0.40(-1.93%) |
Sep 15, 2023 | 21.00 | 21.00 | 20.95 | 20.95 | 432 | -0.10(-0.48%) |
Sep 14, 2023 | 20.96 | 21.15 | 20.96 | 21.05 | 524 | +0.01(+0.04%) |
Sep 13, 2023 | 21.38 | 21.38 | 21.05 | 21.05 | 391 | -0.28(-1.32%) |
Sep 12, 2023 | 21.48 | 21.48 | 21.32 | 21.33 | 1,007 | +0.02(+0.09%) |
Sep 11, 2023 | 21.42 | 21.42 | 21.31 | 21.31 | 642 | +0.24(+1.13%) |
Sep 08, 2023 | 21.22 | 21.25 | 21.07 | 21.07 | 832 | -0.09(-0.45%) |
Sep 07, 2023 | 21.27 | 21.27 | 21.07 | 21.16 | 1,449 | -0.18(-0.86%) |
Sep 06, 2023 | 21.38 | 21.38 | 21.17 | 21.35 | 308 | -0.04(-0.21%) |
Sep 05, 2023 | 21.88 | 21.88 | 21.39 | 21.39 | 991 | -0.46(-2.12%) |
Sep 01, 2023 | 21.79 | 21.86 | 21.79 | 21.86 | 174 | +0.46(+2.15%) |
Aug 31, 2023 | 21.61 | 21.61 | 21.40 | 21.40 | 204 | -0.19(-0.88%) |
Aug 30, 2023 | 21.52 | 21.60 | 21.48 | 21.59 | 2,353 | +0.02(+0.10%) |
Aug 29, 2023 | 21.49 | 21.63 | 21.47 | 21.57 | 1,301 | +0.10(+0.45%) |
Aug 28, 2023 | 21.42 | 21.47 | 21.38 | 21.47 | 1,756 | +0.03(+0.14%) |
Aug 25, 2023 | 21.24 | 21.44 | 21.24 | 21.44 | 340 | +0.22(+1.05%) |
Aug 24, 2023 | 21.20 | 21.27 | 21.20 | 21.22 | 744 | -0.41(-1.92%) |
Aug 23, 2023 | 21.87 | 21.87 | 21.63 | 21.63 | 1,056 | +0.11(+0.52%) |
Aug 22, 2023 | 21.37 | 21.52 | 21.28 | 21.52 | 574 | +0.11(+0.50%) |
Aug 21, 2023 | 20.92 | 21.41 | 20.92 | 21.41 | 341 | +0.28(+1.34%) |
Aug 18, 2023 | 21.18 | 21.18 | 21.13 | 21.13 | 369 | +0.21(+1.01%) |
Aug 17, 2023 | 21.02 | 21.02 | 20.92 | 20.92 | 506 | -0.27(-1.29%) |
Aug 16, 2023 | 21.65 | 21.65 | 21.19 | 21.19 | 731 | -0.46(-2.14%) |
Aug 15, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 74 | -0.34(-1.52%) |
Aug 14, 2023 | 21.83 | 22.02 | 21.83 | 21.99 | 823 | -0.20(-0.91%) |
Aug 11, 2023 | 22.41 | 22.41 | 22.19 | 22.19 | 1,724 | -0.09(-0.38%) |
Aug 10, 2023 | 22.41 | 22.52 | 22.28 | 22.28 | 654 | +0.24(+1.10%) |
Aug 09, 2023 | 21.99 | 22.11 | 21.92 | 22.04 | 12,081 | +0.05(+0.22%) |
Aug 08, 2023 | 22.08 | 22.08 | 21.77 | 21.99 | 1,592 | +0.04(+0.19%) |
Aug 07, 2023 | 22.67 | 22.67 | 21.95 | 21.95 | 1,771 | -1.07(-4.65%) |
Aug 04, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | -0.15(-0.63%) |
Aug 03, 2023 | 23.26 | 23.26 | 23.16 | 23.16 | 325 | -0.18(-0.79%) |
Aug 02, 2023 | 23.22 | 23.35 | 23.20 | 23.35 | 288 | -0.43(-1.79%) |
Aug 01, 2023 | 23.66 | 23.77 | 23.62 | 23.77 | 449 | -0.23(-0.94%) |
Jul 31, 2023 | 23.84 | 24.00 | 23.84 | 24.00 | 563 | +0.41(+1.76%) |
Jul 28, 2023 | 23.58 | 23.64 | 23.58 | 23.58 | 1,061 | +0.78(+3.43%) |
Jul 27, 2023 | 23.23 | 23.25 | 22.75 | 22.80 | 1,667 | -0.57(-2.44%) |
Jul 26, 2023 | 23.34 | 23.50 | 23.34 | 23.37 | 887 | -0.00(-0.00%) |
Jul 25, 2023 | 23.54 | 23.62 | 23.37 | 23.37 | 1,918 | -0.34(-1.43%) |
Jul 24, 2023 | 23.96 | 23.98 | 23.71 | 23.71 | 947 | -0.54(-2.21%) |
Jul 21, 2023 | 24.13 | 24.40 | 24.04 | 24.25 | 1,099 | +0.04(+0.16%) |
Jul 20, 2023 | 24.32 | 24.43 | 24.15 | 24.21 | 1,207 | -0.49(-1.99%) |
Jul 19, 2023 | 24.75 | 24.80 | 24.70 | 24.70 | 666 | +0.13(+0.52%) |
Jul 18, 2023 | 24.74 | 24.75 | 24.49 | 24.57 | 4,353 | +0.03(+0.11%) |
Jul 17, 2023 | 24.06 | 24.85 | 24.06 | 24.54 | 2,216 | +0.48(+1.99%) |
Jul 14, 2023 | 24.13 | 24.24 | 24.06 | 24.06 | 1,377 | -0.54(-2.19%) |
Jul 13, 2023 | 24.40 | 24.60 | 24.40 | 24.60 | 1,082 | +0.17(+0.69%) |
Jul 12, 2023 | 24.54 | 24.54 | 24.41 | 24.44 | 1,160 | +0.18(+0.73%) |
Jul 11, 2023 | 24.18 | 24.26 | 24.12 | 24.26 | 962 | -0.06(-0.23%) |
Jul 10, 2023 | 23.77 | 24.40 | 23.77 | 24.31 | 1,865 | +0.61(+2.58%) |
Jul 07, 2023 | 23.74 | 23.74 | 23.70 | 23.70 | 1,172 | +0.20(+0.83%) |
Jul 06, 2023 | 23.28 | 23.58 | 23.28 | 23.51 | 2,346 | -0.38(-1.59%) |
Jul 05, 2023 | 23.98 | 23.98 | 23.89 | 23.89 | 552 | +0.01(+0.02%) |