Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.63 | 19.63 | 19.15 | 19.37 | 342,847 | -0.17(-0.87%) |
Sep 28, 2023 | 19.30 | 19.54 | 19.19 | 19.54 | 342,033 | +0.33(+1.72%) |
Sep 27, 2023 | 19.39 | 19.47 | 19.18 | 19.21 | 125,764 | -0.02(-0.10%) |
Sep 26, 2023 | 19.64 | 19.82 | 19.14 | 19.23 | 267,673 | -0.52(-2.63%) |
Sep 25, 2023 | 19.88 | 19.84 | 19.70 | 19.75 | 123,006 | -0.32(-1.59%) |
Sep 22, 2023 | 20.23 | 20.48 | 20.05 | 20.07 | 191,997 | -0.14(-0.69%) |
Sep 21, 2023 | 20.06 | 20.32 | 19.66 | 20.21 | 165,686 | +0.01(+0.05%) |
Sep 20, 2023 | 20.37 | 20.65 | 20.11 | 20.20 | 101,575 | -0.02(-0.10%) |
Sep 19, 2023 | 20.20 | 20.27 | 20.07 | 20.22 | 81,051 | +0.01(+0.05%) |
Sep 18, 2023 | 20.35 | 20.38 | 20.19 | 20.21 | 102,871 | -0.05(-0.25%) |
Sep 15, 2023 | 20.21 | 20.35 | 20.04 | 20.26 | 608,048 | -0.02(-0.10%) |
Sep 14, 2023 | 20.41 | 20.57 | 20.23 | 20.28 | 119,016 | +0.05(+0.25%) |
Sep 13, 2023 | 20.41 | 20.41 | 20.15 | 20.23 | 93,567 | -0.19(-0.93%) |
Sep 12, 2023 | 20.30 | 20.53 | 20.30 | 20.42 | 181,071 | -0.04(-0.20%) |
Sep 11, 2023 | 20.54 | 20.67 | 20.37 | 20.46 | 121,776 | +0.14(+0.69%) |
Sep 08, 2023 | 20.25 | 20.47 | 20.00 | 20.32 | 106,194 | +0.20(+0.99%) |
Sep 07, 2023 | 20.10 | 20.21 | 19.86 | 20.12 | 247,761 | -0.07(-0.35%) |
Sep 06, 2023 | 20.35 | 20.66 | 20.17 | 20.19 | 179,577 | -0.06(-0.30%) |
Sep 05, 2023 | 20.81 | 20.81 | 19.81 | 20.25 | 261,857 | -0.81(-3.84%) |
Sep 01, 2023 | 20.86 | 21.33 | 20.86 | 21.06 | 235,809 | +0.38(+1.84%) |
Aug 31, 2023 | 20.93 | 21.08 | 20.66 | 20.68 | 177,423 | -0.26(-1.24%) |
Aug 30, 2023 | 20.89 | 21.06 | 20.87 | 20.94 | 213,021 | -0.01(-0.05%) |
Aug 29, 2023 | 21.07 | 21.16 | 20.90 | 20.95 | 120,953 | -0.12(-0.57%) |
Aug 28, 2023 | 21.15 | 21.37 | 21.07 | 21.07 | 112,075 | -0.07(-0.33%) |
Aug 25, 2023 | 21.21 | 21.33 | 20.83 | 21.14 | 71,242 | +0.11(+0.52%) |
Aug 24, 2023 | 21.37 | 21.55 | 20.94 | 21.03 | 159,392 | -0.46(-2.14%) |
Aug 23, 2023 | 20.77 | 21.53 | 20.67 | 21.49 | 151,275 | +0.72(+3.46%) |
Aug 22, 2023 | 20.78 | 21.05 | 20.54 | 20.77 | 176,550 | +0.00(+0.00%) |
Aug 21, 2023 | 20.67 | 20.93 | 20.57 | 20.77 | 172,590 | -0.01(-0.05%) |
Aug 18, 2023 | 20.36 | 20.88 | 20.36 | 20.78 | 159,367 | +0.18(+0.87%) |
Aug 17, 2023 | 19.85 | 20.64 | 19.83 | 20.60 | 212,744 | +0.80(+4.03%) |
Aug 16, 2023 | 19.64 | 19.86 | 19.60 | 19.80 | 119,263 | +0.19(+0.97%) |
Aug 15, 2023 | 19.78 | 19.86 | 19.57 | 19.61 | 62,084 | -0.30(-1.50%) |
Aug 14, 2023 | 19.82 | 19.94 | 19.49 | 19.91 | 108,698 | +0.01(+0.05%) |
Aug 11, 2023 | 19.99 | 20.07 | 19.84 | 19.90 | 82,043 | -0.11(-0.55%) |
Aug 10, 2023 | 20.18 | 20.33 | 19.98 | 20.01 | 201,264 | -0.12(-0.60%) |
Aug 09, 2023 | 20.04 | 20.30 | 19.82 | 20.13 | 109,378 | +0.20(+1.00%) |
Aug 08, 2023 | 20.30 | 20.30 | 19.81 | 19.93 | 143,846 | -0.52(-2.54%) |
Aug 07, 2023 | 20.55 | 20.66 | 20.29 | 20.45 | 165,553 | -0.12(-0.58%) |
Aug 04, 2023 | 20.14 | 20.91 | 20.01 | 20.57 | 153,805 | +0.59(+2.95%) |
Aug 03, 2023 | 20.41 | 20.63 | 19.49 | 19.98 | 256,380 | -1.10(-5.21%) |
Aug 02, 2023 | 21.14 | 21.33 | 20.91 | 21.08 | 166,690 | -0.41(-1.91%) |
Aug 01, 2023 | 21.21 | 21.51 | 21.09 | 21.49 | 173,799 | +0.24(+1.13%) |
Jul 31, 2023 | 21.51 | 21.57 | 21.21 | 21.25 | 439,323 | -0.28(-1.30%) |
Jul 28, 2023 | 21.75 | 22.16 | 21.47 | 21.53 | 169,645 | -0.03(-0.14%) |
Jul 27, 2023 | 21.69 | 21.77 | 21.41 | 21.56 | 202,254 | -0.05(-0.23%) |
Jul 26, 2023 | 22.09 | 22.22 | 21.57 | 21.61 | 178,316 | -0.41(-1.86%) |
Jul 25, 2023 | 22.13 | 22.45 | 21.97 | 22.02 | 436,013 | -0.13(-0.59%) |
Jul 24, 2023 | 21.82 | 22.34 | 21.82 | 22.15 | 276,335 | +0.43(+1.98%) |
Jul 21, 2023 | 22.09 | 22.10 | 21.65 | 21.72 | 116,226 | -0.15(-0.69%) |
Jul 20, 2023 | 21.59 | 21.92 | 21.43 | 21.87 | 148,048 | +0.18(+0.83%) |
Jul 19, 2023 | 21.56 | 21.81 | 21.51 | 21.69 | 201,351 | +0.13(+0.60%) |
Jul 18, 2023 | 21.18 | 21.69 | 21.18 | 21.56 | 187,163 | +0.34(+1.60%) |
Jul 17, 2023 | 21.28 | 21.45 | 21.21 | 21.22 | 156,427 | -0.21(-0.98%) |
Jul 14, 2023 | 21.89 | 21.94 | 21.22 | 21.43 | 256,860 | -0.51(-2.32%) |
Jul 13, 2023 | 21.67 | 22.06 | 21.54 | 21.94 | 302,173 | +0.36(+1.67%) |
Jul 12, 2023 | 20.71 | 21.61 | 20.70 | 21.58 | 702,959 | +1.32(+6.51%) |
Jul 11, 2023 | 20.24 | 20.55 | 19.98 | 20.26 | 248,339 | +0.14(+0.69%) |
Jul 10, 2023 | 19.88 | 20.27 | 19.86 | 20.12 | 225,604 | +0.16(+0.80%) |
Jul 07, 2023 | 20.38 | 20.55 | 19.95 | 19.96 | 131,532 | -0.36(-1.77%) |
Jul 06, 2023 | 20.45 | 20.59 | 19.96 | 20.32 | 212,408 | -0.38(-1.83%) |
Jul 05, 2023 | 20.81 | 20.92 | 20.43 | 20.70 | 248,808 | -0.25(-1.19%) |