Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.33 | 20.66 | 20.03 | 20.21 | 782,936 | +0.01(+0.05%) |
Sep 28, 2023 | 19.28 | 20.30 | 19.28 | 20.20 | 949,209 | +0.79(+4.08%) |
Sep 27, 2023 | 19.66 | 19.78 | 19.08 | 19.41 | 896,431 | -0.10(-0.51%) |
Sep 26, 2023 | 19.25 | 19.87 | 19.24 | 19.51 | 1,051,221 | -0.04(-0.20%) |
Sep 25, 2023 | 19.62 | 19.62 | 19.46 | 19.55 | 1,237,035 | -0.20(-1.00%) |
Sep 22, 2023 | 19.64 | 19.88 | 19.63 | 19.74 | 906,424 | +0.05(+0.25%) |
Sep 21, 2023 | 19.82 | 20.07 | 19.64 | 19.69 | 2,006,563 | -0.44(-2.16%) |
Sep 20, 2023 | 20.08 | 20.46 | 20.01 | 20.13 | 1,186,710 | +0.10(+0.49%) |
Sep 19, 2023 | 20.24 | 20.30 | 19.76 | 20.03 | 1,361,036 | -0.26(-1.27%) |
Sep 18, 2023 | 20.96 | 21.08 | 20.23 | 20.29 | 1,644,402 | -0.74(-3.53%) |
Sep 15, 2023 | 21.41 | 21.44 | 20.88 | 21.03 | 2,155,639 | -0.61(-2.84%) |
Sep 14, 2023 | 21.51 | 21.73 | 21.31 | 21.65 | 928,926 | +0.31(+1.44%) |
Sep 13, 2023 | 21.45 | 21.60 | 21.10 | 21.34 | 982,163 | -0.42(-1.93%) |
Sep 12, 2023 | 21.96 | 22.22 | 21.69 | 21.76 | 855,140 | -0.10(-0.45%) |
Sep 11, 2023 | 21.96 | 22.36 | 21.67 | 21.86 | 954,445 | +0.20(+0.91%) |
Sep 08, 2023 | 22.15 | 22.21 | 21.42 | 21.66 | 1,639,991 | -0.61(-2.74%) |
Sep 07, 2023 | 22.65 | 22.66 | 22.23 | 22.27 | 798,922 | -0.48(-2.12%) |
Sep 06, 2023 | 23.19 | 23.22 | 22.65 | 22.75 | 1,286,360 | -0.33(-1.45%) |
Sep 05, 2023 | 24.58 | 24.67 | 23.05 | 23.09 | 1,245,717 | -1.85(-7.42%) |
Sep 01, 2023 | 25.25 | 25.58 | 24.64 | 24.94 | 1,122,685 | +0.59(+2.43%) |
Aug 31, 2023 | 24.86 | 24.97 | 24.34 | 24.35 | 1,832,348 | -0.39(-1.59%) |
Aug 30, 2023 | 25.15 | 25.46 | 24.61 | 24.74 | 870,719 | -0.68(-2.67%) |
Aug 29, 2023 | 24.60 | 25.43 | 24.33 | 25.42 | 1,070,166 | +0.89(+3.61%) |
Aug 28, 2023 | 24.17 | 24.56 | 23.93 | 24.54 | 1,122,246 | +0.40(+1.67%) |
Aug 25, 2023 | 24.60 | 24.81 | 23.96 | 24.13 | 1,065,340 | -0.34(-1.41%) |
Aug 24, 2023 | 24.92 | 25.26 | 24.22 | 24.48 | 854,767 | -0.72(-2.85%) |
Aug 23, 2023 | 24.87 | 25.55 | 24.77 | 25.20 | 652,351 | +0.28(+1.11%) |
Aug 22, 2023 | 25.30 | 25.35 | 24.53 | 24.92 | 721,681 | -0.29(-1.13%) |
Aug 21, 2023 | 25.64 | 25.92 | 25.19 | 25.21 | 405,878 | -0.45(-1.77%) |
Aug 18, 2023 | 25.16 | 25.93 | 25.11 | 25.66 | 623,014 | +0.27(+1.05%) |
Aug 17, 2023 | 25.64 | 26.05 | 25.21 | 25.39 | 786,666 | -0.12(-0.46%) |
Aug 16, 2023 | 26.09 | 26.29 | 25.50 | 25.51 | 605,794 | -0.58(-2.23%) |
Aug 15, 2023 | 27.39 | 27.40 | 26.08 | 26.09 | 915,321 | -1.39(-5.05%) |
Aug 14, 2023 | 27.03 | 27.50 | 26.81 | 27.48 | 546,502 | +0.31(+1.12%) |
Aug 11, 2023 | 27.16 | 27.56 | 27.09 | 27.17 | 532,215 | -0.12(-0.43%) |
Aug 10, 2023 | 27.38 | 27.78 | 26.86 | 27.29 | 568,107 | +0.00(+0.00%) |
Aug 09, 2023 | 27.64 | 27.78 | 27.17 | 27.29 | 843,691 | -0.48(-1.74%) |
Aug 08, 2023 | 27.33 | 27.80 | 27.05 | 27.78 | 888,159 | -0.08(-0.28%) |
Aug 07, 2023 | 28.31 | 28.79 | 27.16 | 27.85 | 1,502,978 | +0.85(+3.14%) |
Aug 04, 2023 | 25.90 | 27.67 | 25.52 | 27.01 | 1,760,797 | +0.91(+3.47%) |
Aug 03, 2023 | 26.88 | 27.06 | 25.22 | 26.10 | 2,782,365 | -0.88(-3.25%) |
Aug 02, 2023 | 25.93 | 30.02 | 25.93 | 26.98 | 4,237,776 | -3.81(-12.38%) |
Aug 01, 2023 | 31.29 | 31.39 | 30.67 | 30.79 | 1,088,660 | -0.75(-2.37%) |
Jul 31, 2023 | 31.73 | 31.77 | 30.93 | 31.54 | 1,298,351 | +0.05(+0.16%) |
Jul 28, 2023 | 31.33 | 31.73 | 31.01 | 31.49 | 998,163 | +0.42(+1.36%) |
Jul 27, 2023 | 31.92 | 32.04 | 30.79 | 31.06 | 614,951 | -0.62(-1.96%) |
Jul 26, 2023 | 30.82 | 31.70 | 30.82 | 31.68 | 746,460 | +0.87(+2.81%) |
Jul 25, 2023 | 31.44 | 31.90 | 30.77 | 30.82 | 1,008,446 | -0.02(-0.06%) |
Jul 24, 2023 | 31.06 | 31.43 | 30.65 | 30.84 | 577,214 | -0.04(-0.13%) |
Jul 21, 2023 | 31.63 | 31.65 | 30.75 | 30.88 | 773,195 | -0.37(-1.20%) |
Jul 20, 2023 | 31.51 | 31.65 | 31.15 | 31.25 | 694,315 | -0.11(-0.35%) |
Jul 19, 2023 | 31.66 | 32.03 | 31.24 | 31.36 | 653,492 | -0.34(-1.09%) |
Jul 18, 2023 | 30.83 | 32.01 | 30.78 | 31.70 | 790,693 | -0.28(-0.86%) |
Jul 17, 2023 | 31.19 | 32.16 | 30.93 | 31.98 | 909,952 | +0.88(+2.82%) |
Jul 14, 2023 | 32.09 | 32.09 | 30.61 | 31.10 | 881,163 | -0.73(-2.29%) |
Jul 13, 2023 | 31.47 | 32.38 | 31.11 | 31.83 | 1,400,028 | +0.36(+1.16%) |
Jul 12, 2023 | 30.77 | 31.53 | 30.12 | 31.47 | 1,418,558 | +1.21(+4.00%) |
Jul 11, 2023 | 29.93 | 30.27 | 29.64 | 30.26 | 762,104 | +0.38(+1.29%) |
Jul 10, 2023 | 28.02 | 29.93 | 28.02 | 29.87 | 1,493,180 | +1.85(+6.61%) |
Jul 07, 2023 | 28.30 | 28.54 | 27.94 | 28.02 | 712,873 | -0.14(-0.49%) |
Jul 06, 2023 | 28.34 | 28.69 | 27.69 | 28.16 | 683,858 | -0.47(-1.65%) |
Jul 05, 2023 | 29.28 | 29.33 | 28.63 | 28.63 | 826,479 | -0.64(-2.19%) |