Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.71 | 20.09 | 19.37 | 19.39 | 150,143 | -0.06(-0.31%) |
Sep 28, 2023 | 19.02 | 20.05 | 18.83 | 19.45 | 164,375 | +0.31(+1.62%) |
Sep 27, 2023 | 19.01 | 19.24 | 18.85 | 19.14 | 125,836 | +0.21(+1.11%) |
Sep 26, 2023 | 19.40 | 19.52 | 18.91 | 18.93 | 120,957 | -0.66(-3.37%) |
Sep 25, 2023 | 19.61 | 19.73 | 19.49 | 19.59 | 111,162 | -0.19(-0.96%) |
Sep 22, 2023 | 19.79 | 20.10 | 19.64 | 19.78 | 91,161 | +0.04(+0.20%) |
Sep 21, 2023 | 20.13 | 20.36 | 19.72 | 19.74 | 105,918 | -0.78(-3.80%) |
Sep 20, 2023 | 21.19 | 21.39 | 20.51 | 20.52 | 121,912 | -0.41(-1.96%) |
Sep 19, 2023 | 21.37 | 21.37 | 20.70 | 20.93 | 93,907 | -0.52(-2.42%) |
Sep 18, 2023 | 21.06 | 21.55 | 20.87 | 21.45 | 78,528 | +0.32(+1.51%) |
Sep 15, 2023 | 21.55 | 21.55 | 20.87 | 21.13 | 675,669 | -0.34(-1.58%) |
Sep 14, 2023 | 21.94 | 22.16 | 21.42 | 21.47 | 167,563 | -0.25(-1.15%) |
Sep 13, 2023 | 21.41 | 21.88 | 21.32 | 21.72 | 230,512 | +0.34(+1.59%) |
Sep 12, 2023 | 21.37 | 21.73 | 20.91 | 21.38 | 201,845 | -0.10(-0.47%) |
Sep 11, 2023 | 22.80 | 22.80 | 21.22 | 21.48 | 226,349 | -1.52(-6.61%) |
Sep 08, 2023 | 23.01 | 23.30 | 22.91 | 23.00 | 100,189 | -0.04(-0.17%) |
Sep 07, 2023 | 22.73 | 23.14 | 22.48 | 23.04 | 152,679 | -0.09(-0.39%) |
Sep 06, 2023 | 23.07 | 23.30 | 22.93 | 23.13 | 85,470 | +0.01(+0.04%) |
Sep 05, 2023 | 23.11 | 23.25 | 22.71 | 23.12 | 99,724 | -0.28(-1.20%) |
Sep 01, 2023 | 23.36 | 23.56 | 23.26 | 23.40 | 89,880 | +0.18(+0.78%) |
Aug 31, 2023 | 22.90 | 23.45 | 22.61 | 23.22 | 135,428 | +0.21(+0.91%) |
Aug 30, 2023 | 22.38 | 23.15 | 22.02 | 23.01 | 204,644 | +0.50(+2.22%) |
Aug 29, 2023 | 22.09 | 22.75 | 21.96 | 22.51 | 91,783 | +0.33(+1.49%) |
Aug 28, 2023 | 21.43 | 22.52 | 21.35 | 22.18 | 166,185 | +0.85(+3.98%) |
Aug 25, 2023 | 21.10 | 21.50 | 20.89 | 21.33 | 68,778 | +0.25(+1.19%) |
Aug 24, 2023 | 21.59 | 21.60 | 20.96 | 21.08 | 108,241 | -0.37(-1.72%) |
Aug 23, 2023 | 20.58 | 21.47 | 20.49 | 21.45 | 124,622 | +0.83(+4.03%) |
Aug 22, 2023 | 20.76 | 20.83 | 20.34 | 20.62 | 98,152 | -0.05(-0.24%) |
Aug 21, 2023 | 20.64 | 21.08 | 20.40 | 20.67 | 116,832 | +0.06(+0.29%) |
Aug 18, 2023 | 20.22 | 20.75 | 20.22 | 20.61 | 106,023 | +0.22(+1.08%) |
Aug 17, 2023 | 19.77 | 20.42 | 19.72 | 20.39 | 159,815 | +0.58(+2.93%) |
Aug 16, 2023 | 20.29 | 20.48 | 19.80 | 19.81 | 149,482 | -0.46(-2.27%) |
Aug 15, 2023 | 20.63 | 21.00 | 20.09 | 20.27 | 248,843 | -0.46(-2.22%) |
Aug 14, 2023 | 21.36 | 21.88 | 20.55 | 20.73 | 202,184 | -0.89(-4.12%) |
Aug 11, 2023 | 21.64 | 21.91 | 21.20 | 21.62 | 168,802 | -0.35(-1.59%) |
Aug 10, 2023 | 21.37 | 22.23 | 21.35 | 21.97 | 205,669 | -0.09(-0.41%) |
Aug 09, 2023 | 22.15 | 22.28 | 20.91 | 22.06 | 280,392 | -3.05(-12.15%) |
Aug 08, 2023 | 25.17 | 25.18 | 24.63 | 25.11 | 115,348 | -0.40(-1.57%) |
Aug 07, 2023 | 25.63 | 25.69 | 25.16 | 25.51 | 109,330 | +0.03(+0.12%) |
Aug 04, 2023 | 25.62 | 25.95 | 25.23 | 25.48 | 79,347 | -0.26(-1.01%) |
Aug 03, 2023 | 25.83 | 26.05 | 25.40 | 25.74 | 71,625 | -0.30(-1.15%) |
Aug 02, 2023 | 26.62 | 26.62 | 25.81 | 26.04 | 77,397 | -1.02(-3.77%) |
Aug 01, 2023 | 26.88 | 27.23 | 26.59 | 27.06 | 134,437 | -0.10(-0.37%) |
Jul 31, 2023 | 27.08 | 27.48 | 27.03 | 27.16 | 251,079 | +0.04(+0.15%) |
Jul 28, 2023 | 27.08 | 27.37 | 26.97 | 27.12 | 94,811 | +0.43(+1.61%) |
Jul 27, 2023 | 27.39 | 27.64 | 26.54 | 26.69 | 90,466 | -0.22(-0.82%) |
Jul 26, 2023 | 26.60 | 27.06 | 26.59 | 26.91 | 69,701 | +0.09(+0.34%) |
Jul 25, 2023 | 26.42 | 26.98 | 26.37 | 26.82 | 82,456 | +0.37(+1.40%) |
Jul 24, 2023 | 26.49 | 26.67 | 26.19 | 26.45 | 75,747 | -0.07(-0.26%) |
Jul 21, 2023 | 26.17 | 26.65 | 25.92 | 26.52 | 116,122 | +0.60(+2.31%) |
Jul 20, 2023 | 26.78 | 27.02 | 25.68 | 25.92 | 86,071 | -1.16(-4.28%) |
Jul 19, 2023 | 26.86 | 27.26 | 26.57 | 27.08 | 132,147 | +0.28(+1.04%) |
Jul 18, 2023 | 26.22 | 26.84 | 26.07 | 26.80 | 88,450 | +0.32(+1.21%) |
Jul 17, 2023 | 26.02 | 26.64 | 25.85 | 26.48 | 82,713 | +0.45(+1.73%) |
Jul 14, 2023 | 26.30 | 26.37 | 25.83 | 26.03 | 75,796 | -0.33(-1.25%) |
Jul 13, 2023 | 26.07 | 26.37 | 25.98 | 26.36 | 86,798 | +0.45(+1.74%) |
Jul 12, 2023 | 25.88 | 26.09 | 25.58 | 25.91 | 86,575 | +0.51(+2.01%) |
Jul 11, 2023 | 25.23 | 25.43 | 24.55 | 25.40 | 92,512 | +0.39(+1.56%) |
Jul 10, 2023 | 24.75 | 25.25 | 24.75 | 25.01 | 89,443 | +0.09(+0.36%) |
Jul 07, 2023 | 24.84 | 25.46 | 24.25 | 24.92 | 89,998 | +0.17(+0.69%) |
Jul 06, 2023 | 24.34 | 24.82 | 23.90 | 24.75 | 99,462 | -0.06(-0.24%) |
Jul 05, 2023 | 25.48 | 25.48 | 24.55 | 24.81 | 105,815 | -0.95(-3.69%) |