Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.48 | 22.57 | 22.09 | 22.37 | 4,422,360 | -0.12(-0.52%) |
Sep 28, 2023 | 22.43 | 22.63 | 22.38 | 22.48 | 2,942,755 | +0.05(+0.22%) |
Sep 27, 2023 | 22.62 | 22.62 | 22.42 | 22.43 | 6,370,092 | -0.21(-0.91%) |
Sep 26, 2023 | 22.83 | 22.85 | 22.59 | 22.64 | 5,703,794 | -0.23(-0.99%) |
Sep 25, 2023 | 22.78 | 22.89 | 22.83 | 22.87 | 1,740,924 | +0.05(+0.22%) |
Sep 22, 2023 | 22.92 | 22.98 | 22.82 | 22.82 | 4,319,609 | +0.04(+0.17%) |
Sep 21, 2023 | 22.97 | 23.00 | 22.74 | 22.78 | 2,518,360 | -0.21(-0.90%) |
Sep 20, 2023 | 22.88 | 23.13 | 22.88 | 22.98 | 4,731,055 | +0.04(+0.17%) |
Sep 19, 2023 | 23.05 | 23.11 | 22.93 | 22.95 | 5,653,707 | -0.09(-0.38%) |
Sep 18, 2023 | 23.12 | 23.22 | 23.01 | 23.03 | 3,022,199 | -0.11(-0.47%) |
Sep 15, 2023 | 23.08 | 23.25 | 23.08 | 23.14 | 17,366,614 | +0.04(+0.17%) |
Sep 14, 2023 | 23.32 | 23.37 | 23.08 | 23.10 | 4,320,198 | -0.22(-0.93%) |
Sep 13, 2023 | 23.25 | 23.34 | 23.20 | 23.32 | 3,561,134 | +0.03(+0.13%) |
Sep 12, 2023 | 23.30 | 23.35 | 23.22 | 23.29 | 4,371,904 | +0.06(+0.25%) |
Sep 11, 2023 | 23.27 | 23.37 | 23.19 | 23.23 | 6,847,038 | +0.00(+0.00%) |
Sep 08, 2023 | 23.16 | 23.48 | 23.10 | 23.23 | 12,715,708 | +0.56(+2.47%) |
Sep 07, 2023 | 22.71 | 22.97 | 22.65 | 22.67 | 8,698,786 | +0.02(+0.09%) |
Sep 06, 2023 | 22.43 | 22.80 | 22.41 | 22.65 | 12,889,906 | +0.48(+2.17%) |
Sep 05, 2023 | 22.02 | 22.32 | 22.01 | 22.17 | 3,587,454 | +0.09(+0.40%) |
Sep 01, 2023 | 22.07 | 22.16 | 21.99 | 22.08 | 2,042,391 | +0.06(+0.27%) |
Aug 31, 2023 | 22.03 | 22.18 | 22.00 | 22.02 | 4,603,749 | -0.07(-0.31%) |
Aug 30, 2023 | 22.20 | 22.33 | 22.04 | 22.09 | 2,368,849 | -0.05(-0.22%) |
Aug 29, 2023 | 21.83 | 22.14 | 21.77 | 22.14 | 2,388,146 | +0.28(+1.26%) |
Aug 28, 2023 | 21.68 | 21.89 | 21.66 | 21.86 | 3,421,487 | +0.16(+0.72%) |
Aug 25, 2023 | 21.79 | 21.79 | 21.49 | 21.71 | 1,597,720 | -0.01(-0.05%) |
Aug 24, 2023 | 21.72 | 21.79 | 21.64 | 21.72 | 1,665,652 | -0.07(-0.32%) |
Aug 23, 2023 | 21.54 | 21.83 | 21.53 | 21.79 | 4,282,746 | +0.18(+0.82%) |
Aug 22, 2023 | 21.32 | 21.62 | 21.23 | 21.61 | 3,622,065 | +0.30(+1.43%) |
Aug 21, 2023 | 21.48 | 21.51 | 21.11 | 21.30 | 2,739,978 | -0.16(-0.73%) |
Aug 18, 2023 | 21.27 | 21.59 | 21.27 | 21.46 | 2,143,091 | +0.08(+0.37%) |
Aug 17, 2023 | 21.45 | 21.71 | 21.35 | 21.38 | 2,201,709 | -0.05(-0.23%) |
Aug 16, 2023 | 21.55 | 21.62 | 21.42 | 21.43 | 2,201,939 | -0.05(-0.23%) |
Aug 15, 2023 | 21.39 | 21.55 | 21.39 | 21.48 | 2,643,855 | +0.09(+0.41%) |
Aug 14, 2023 | 21.39 | 21.51 | 21.35 | 21.39 | 3,159,371 | +0.09(+0.41%) |
Aug 11, 2023 | 21.46 | 21.56 | 21.28 | 21.30 | 1,924,128 | -0.12(-0.55%) |
Aug 10, 2023 | 21.37 | 21.47 | 21.34 | 21.42 | 987,361 | +0.10(+0.46%) |
Aug 09, 2023 | 21.28 | 21.44 | 21.28 | 21.32 | 1,106,209 | +0.00(+0.00%) |
Aug 08, 2023 | 21.40 | 21.40 | 21.20 | 21.32 | 2,070,522 | -0.04(-0.18%) |
Aug 07, 2023 | 21.39 | 21.52 | 21.32 | 21.36 | 2,183,483 | -0.02(-0.09%) |
Aug 04, 2023 | 21.58 | 21.66 | 21.37 | 21.38 | 1,421,328 | -0.20(-0.91%) |
Aug 03, 2023 | 21.34 | 21.66 | 21.31 | 21.58 | 2,337,360 | +0.24(+1.11%) |
Aug 02, 2023 | 21.38 | 21.49 | 21.33 | 21.34 | 2,351,028 | -0.15(-0.69%) |
Aug 01, 2023 | 21.36 | 21.51 | 21.30 | 21.49 | 3,285,060 | +0.13(+0.60%) |
Jul 31, 2023 | 21.32 | 21.46 | 21.30 | 21.36 | 2,088,911 | +0.07(+0.32%) |
Jul 28, 2023 | 21.12 | 21.33 | 21.10 | 21.29 | 1,511,342 | +0.22(+1.03%) |
Jul 27, 2023 | 21.28 | 21.32 | 21.01 | 21.08 | 2,433,207 | -0.21(-0.97%) |
Jul 26, 2023 | 21.25 | 21.65 | 21.18 | 21.28 | 3,774,811 | -0.01(-0.05%) |
Jul 25, 2023 | 21.71 | 21.71 | 20.82 | 21.29 | 3,528,250 | -0.27(-1.23%) |
Jul 24, 2023 | 21.59 | 21.59 | 21.41 | 21.56 | 1,777,799 | +0.04(+0.18%) |
Jul 21, 2023 | 21.68 | 21.68 | 21.47 | 21.52 | 1,479,111 | -0.07(-0.32%) |
Jul 20, 2023 | 21.63 | 21.73 | 21.45 | 21.59 | 1,846,782 | +0.08(+0.36%) |
Jul 19, 2023 | 21.44 | 21.54 | 21.42 | 21.51 | 1,377,887 | +0.05(+0.23%) |
Jul 18, 2023 | 21.51 | 21.61 | 21.43 | 21.46 | 2,018,906 | -0.05(-0.23%) |
Jul 17, 2023 | 21.39 | 21.58 | 21.31 | 21.51 | 2,351,200 | +0.07(+0.32%) |
Jul 14, 2023 | 21.61 | 21.64 | 21.41 | 21.44 | 1,539,716 | -0.20(-0.90%) |
Jul 13, 2023 | 21.65 | 21.77 | 21.55 | 21.64 | 2,603,009 | -0.05(-0.23%) |
Jul 12, 2023 | 21.56 | 21.76 | 21.48 | 21.69 | 3,189,779 | +0.07(+0.32%) |
Jul 11, 2023 | 21.54 | 21.68 | 21.48 | 21.62 | 4,325,366 | +0.11(+0.50%) |
Jul 10, 2023 | 21.38 | 21.57 | 21.31 | 21.51 | 2,790,499 | +0.11(+0.50%) |
Jul 07, 2023 | 21.17 | 21.45 | 21.17 | 21.40 | 3,998,950 | +0.28(+1.34%) |
Jul 06, 2023 | 21.31 | 21.34 | 21.03 | 21.12 | 2,069,279 | -0.24(-1.14%) |
Jul 05, 2023 | 21.51 | 21.51 | 21.29 | 21.36 | 2,476,098 | -0.06(-0.27%) |