Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.61 | 24.61 | 23.71 | 23.78 | 335,411 | -0.78(-3.18%) |
Sep 28, 2023 | 24.67 | 24.81 | 24.38 | 24.56 | 635,857 | -0.13(-0.52%) |
Sep 27, 2023 | 24.33 | 24.81 | 24.19 | 24.69 | 714,912 | +0.72(+3.01%) |
Sep 26, 2023 | 23.94 | 24.23 | 23.90 | 23.97 | 230,295 | -0.24(-0.98%) |
Sep 25, 2023 | 23.76 | 24.26 | 24.13 | 24.21 | 152,213 | +0.36(+1.49%) |
Sep 22, 2023 | 23.83 | 24.03 | 23.78 | 23.85 | 1,332,677 | +0.21(+0.88%) |
Sep 21, 2023 | 24.16 | 24.17 | 23.64 | 23.64 | 2,621,989 | -0.44(-1.84%) |
Sep 20, 2023 | 24.40 | 24.59 | 24.09 | 24.09 | 145,611 | -0.18(-0.73%) |
Sep 19, 2023 | 24.92 | 24.99 | 24.15 | 24.26 | 130,870 | -0.46(-1.87%) |
Sep 18, 2023 | 24.74 | 24.90 | 24.62 | 24.73 | 434,585 | +0.15(+0.60%) |
Sep 15, 2023 | 24.73 | 24.85 | 24.43 | 24.58 | 146,601 | -0.24(-0.95%) |
Sep 14, 2023 | 24.84 | 24.95 | 24.75 | 24.82 | 436,266 | +0.34(+1.37%) |
Sep 13, 2023 | 25.07 | 25.08 | 24.40 | 24.48 | 260,254 | -0.56(-2.24%) |
Sep 12, 2023 | 24.70 | 25.18 | 24.70 | 25.04 | 461,964 | +0.54(+2.21%) |
Sep 11, 2023 | 24.70 | 24.81 | 24.40 | 24.50 | 1,261,050 | +0.05(+0.20%) |
Sep 08, 2023 | 24.50 | 24.76 | 24.42 | 24.45 | 362,346 | +0.01(+0.04%) |
Sep 07, 2023 | 24.48 | 24.61 | 24.30 | 24.44 | 763,375 | -0.07(-0.28%) |
Sep 06, 2023 | 24.38 | 24.65 | 24.26 | 24.51 | 71,018 | +0.12(+0.48%) |
Sep 05, 2023 | 24.52 | 24.84 | 24.39 | 24.39 | 105,554 | +0.15(+0.61%) |
Sep 01, 2023 | 23.96 | 24.36 | 23.93 | 24.24 | 176,156 | +0.61(+2.59%) |
Aug 31, 2023 | 23.74 | 23.74 | 23.40 | 23.63 | 83,622 | +0.00(+0.00%) |
Aug 30, 2023 | 23.55 | 23.78 | 23.50 | 23.63 | 85,804 | +0.20(+0.84%) |
Aug 29, 2023 | 23.28 | 23.55 | 23.06 | 23.44 | 76,698 | +0.17(+0.72%) |
Aug 28, 2023 | 22.96 | 23.45 | 22.96 | 23.27 | 305,533 | +0.39(+1.72%) |
Aug 25, 2023 | 23.08 | 23.08 | 22.72 | 22.87 | 179,823 | -0.01(-0.04%) |
Aug 24, 2023 | 22.98 | 23.27 | 22.86 | 22.88 | 93,183 | -0.30(-1.30%) |
Aug 23, 2023 | 22.66 | 23.29 | 22.51 | 23.18 | 141,415 | +0.25(+1.10%) |
Aug 22, 2023 | 23.19 | 23.20 | 22.88 | 22.93 | 260,330 | -0.25(-1.06%) |
Aug 21, 2023 | 23.50 | 23.56 | 22.96 | 23.18 | 89,260 | -0.18(-0.76%) |
Aug 18, 2023 | 22.90 | 23.39 | 22.78 | 23.36 | 75,378 | +0.26(+1.11%) |
Aug 17, 2023 | 23.50 | 23.57 | 23.07 | 23.10 | 293,482 | -0.08(-0.34%) |
Aug 16, 2023 | 23.28 | 23.59 | 23.14 | 23.18 | 106,187 | -0.10(-0.42%) |
Aug 15, 2023 | 23.40 | 23.45 | 23.14 | 23.28 | 78,779 | -0.37(-1.58%) |
Aug 14, 2023 | 23.77 | 23.77 | 23.51 | 23.65 | 152,174 | -0.23(-0.95%) |
Aug 11, 2023 | 23.56 | 23.98 | 23.56 | 23.88 | 123,716 | +0.27(+1.13%) |
Aug 10, 2023 | 23.82 | 24.01 | 23.43 | 23.61 | 418,289 | -0.20(-0.83%) |
Aug 09, 2023 | 23.74 | 24.18 | 23.63 | 23.81 | 138,475 | +0.30(+1.26%) |
Aug 08, 2023 | 22.91 | 23.53 | 22.70 | 23.51 | 115,561 | +0.13(+0.55%) |
Aug 07, 2023 | 23.53 | 23.61 | 23.24 | 23.39 | 200,116 | -0.09(-0.38%) |
Aug 04, 2023 | 23.65 | 23.76 | 23.45 | 23.48 | 77,453 | -0.09(-0.38%) |
Aug 03, 2023 | 23.34 | 23.78 | 23.31 | 23.56 | 290,749 | +0.23(+0.97%) |
Aug 02, 2023 | 23.35 | 23.40 | 22.96 | 23.34 | 128,098 | -0.16(-0.67%) |
Aug 01, 2023 | 23.41 | 23.52 | 23.13 | 23.50 | 101,943 | -0.11(-0.46%) |
Jul 31, 2023 | 23.39 | 23.67 | 23.39 | 23.60 | 119,699 | +0.40(+1.74%) |
Jul 28, 2023 | 22.94 | 23.21 | 22.81 | 23.20 | 90,137 | +0.38(+1.69%) |
Jul 27, 2023 | 23.38 | 23.43 | 22.73 | 22.81 | 97,083 | -0.40(-1.74%) |
Jul 26, 2023 | 23.04 | 23.32 | 23.03 | 23.22 | 64,761 | -0.01(-0.04%) |
Jul 25, 2023 | 23.01 | 23.34 | 22.91 | 23.23 | 85,751 | +0.14(+0.60%) |
Jul 24, 2023 | 22.63 | 23.14 | 22.63 | 23.09 | 99,515 | +0.50(+2.23%) |
Jul 21, 2023 | 22.45 | 22.65 | 22.25 | 22.59 | 176,204 | +0.02(+0.09%) |
Jul 20, 2023 | 22.80 | 22.88 | 22.42 | 22.57 | 163,882 | -0.16(-0.69%) |
Jul 19, 2023 | 22.60 | 22.95 | 22.55 | 22.73 | 224,400 | -0.03(-0.13%) |
Jul 18, 2023 | 22.34 | 22.91 | 22.30 | 22.76 | 168,610 | +0.49(+2.22%) |
Jul 17, 2023 | 21.94 | 22.36 | 21.94 | 22.26 | 138,529 | +0.16(+0.71%) |
Jul 14, 2023 | 22.29 | 22.29 | 22.00 | 22.10 | 150,495 | -0.33(-1.45%) |
Jul 13, 2023 | 22.33 | 22.57 | 22.17 | 22.43 | 202,793 | +0.18(+0.80%) |
Jul 12, 2023 | 22.37 | 22.45 | 22.12 | 22.25 | 214,887 | +0.15(+0.67%) |
Jul 11, 2023 | 21.52 | 22.14 | 21.45 | 22.10 | 171,832 | +0.71(+3.32%) |
Jul 10, 2023 | 21.12 | 21.39 | 21.06 | 21.39 | 207,061 | +0.20(+0.93%) |
Jul 07, 2023 | 19.75 | 21.27 | 19.75 | 21.20 | 396,857 | +1.33(+6.70%) |
Jul 06, 2023 | 19.79 | 20.00 | 19.47 | 19.87 | 175,398 | -0.13(-0.64%) |
Jul 05, 2023 | 20.19 | 20.22 | 19.89 | 19.99 | 123,081 | -0.01(-0.05%) |