Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.56 | 19.63 | 19.10 | 19.27 | 1,051,929 | +0.07(+0.39%) |
Sep 28, 2023 | 18.92 | 19.33 | 18.83 | 19.20 | 1,139,503 | +0.30(+1.58%) |
Sep 27, 2023 | 18.97 | 19.38 | 18.79 | 18.90 | 1,053,524 | -0.03(-0.15%) |
Sep 26, 2023 | 19.17 | 19.35 | 18.84 | 18.93 | 1,230,557 | -0.46(-2.36%) |
Sep 25, 2023 | 19.55 | 19.49 | 19.33 | 19.39 | 1,316,542 | -0.25(-1.29%) |
Sep 22, 2023 | 19.96 | 19.98 | 19.41 | 19.64 | 1,392,699 | -0.28(-1.41%) |
Sep 21, 2023 | 21.07 | 21.14 | 19.83 | 19.92 | 1,797,999 | -1.39(-6.54%) |
Sep 20, 2023 | 21.52 | 21.77 | 21.30 | 21.31 | 1,318,528 | +0.04(+0.18%) |
Sep 19, 2023 | 21.16 | 21.52 | 21.16 | 21.28 | 816,264 | +0.15(+0.71%) |
Sep 18, 2023 | 21.34 | 21.34 | 20.92 | 21.13 | 1,109,232 | -0.26(-1.22%) |
Sep 15, 2023 | 21.21 | 21.47 | 21.14 | 21.39 | 20,824,286 | +0.03(+0.13%) |
Sep 14, 2023 | 21.12 | 21.58 | 21.12 | 21.36 | 1,770,034 | +0.56(+2.70%) |
Sep 13, 2023 | 21.57 | 21.67 | 20.67 | 20.80 | 1,657,915 | -0.76(-3.51%) |
Sep 12, 2023 | 21.69 | 21.92 | 21.47 | 21.56 | 1,189,789 | -0.18(-0.82%) |
Sep 11, 2023 | 22.31 | 22.42 | 21.70 | 21.73 | 736,519 | -0.50(-2.23%) |
Sep 08, 2023 | 22.15 | 22.35 | 22.02 | 22.23 | 883,170 | +0.07(+0.30%) |
Sep 07, 2023 | 22.26 | 22.51 | 22.11 | 22.16 | 1,853,658 | -0.24(-1.08%) |
Sep 06, 2023 | 22.34 | 22.55 | 21.86 | 22.41 | 1,200,387 | -0.02(-0.08%) |
Sep 05, 2023 | 22.55 | 22.98 | 22.41 | 22.43 | 1,883,733 | -0.10(-0.46%) |
Sep 01, 2023 | 22.44 | 22.72 | 22.44 | 22.53 | 644,523 | +0.24(+1.09%) |
Aug 31, 2023 | 22.48 | 22.49 | 22.22 | 22.29 | 719,039 | -0.18(-0.79%) |
Aug 30, 2023 | 22.11 | 22.49 | 22.11 | 22.46 | 1,689,421 | +0.04(+0.17%) |
Aug 29, 2023 | 21.91 | 22.51 | 21.73 | 22.43 | 824,600 | +0.51(+2.35%) |
Aug 28, 2023 | 21.53 | 22.06 | 21.48 | 21.91 | 645,613 | +0.55(+2.58%) |
Aug 25, 2023 | 21.59 | 21.80 | 21.26 | 21.36 | 742,782 | -0.08(-0.39%) |
Aug 24, 2023 | 21.54 | 21.94 | 21.35 | 21.44 | 746,142 | -0.16(-0.74%) |
Aug 23, 2023 | 21.14 | 21.67 | 20.87 | 21.60 | 1,025,434 | +0.63(+2.99%) |
Aug 22, 2023 | 20.96 | 21.06 | 20.81 | 20.98 | 884,770 | +0.21(+0.99%) |
Aug 21, 2023 | 20.92 | 20.97 | 20.67 | 20.77 | 884,721 | -0.20(-0.94%) |
Aug 18, 2023 | 20.65 | 21.05 | 20.65 | 20.97 | 850,480 | +0.11(+0.54%) |
Aug 17, 2023 | 21.05 | 21.24 | 20.81 | 20.85 | 1,057,400 | -0.11(-0.52%) |
Aug 16, 2023 | 21.18 | 21.35 | 20.92 | 20.96 | 807,821 | -0.29(-1.38%) |
Aug 15, 2023 | 21.67 | 21.69 | 21.15 | 21.26 | 1,241,412 | -0.65(-2.96%) |
Aug 14, 2023 | 22.35 | 22.38 | 21.84 | 21.91 | 728,716 | -0.61(-2.72%) |
Aug 11, 2023 | 22.09 | 22.58 | 22.06 | 22.52 | 1,119,245 | +0.32(+1.44%) |
Aug 10, 2023 | 22.35 | 22.67 | 22.18 | 22.20 | 1,372,856 | +0.01(+0.04%) |
Aug 09, 2023 | 22.53 | 22.53 | 21.96 | 22.19 | 1,774,476 | -0.39(-1.74%) |
Aug 08, 2023 | 22.51 | 22.69 | 22.24 | 22.58 | 630,052 | -0.34(-1.48%) |
Aug 07, 2023 | 22.61 | 22.96 | 22.61 | 22.92 | 640,101 | +0.36(+1.58%) |
Aug 04, 2023 | 22.20 | 22.80 | 22.11 | 22.57 | 963,414 | +0.26(+1.15%) |
Aug 03, 2023 | 22.20 | 22.32 | 21.77 | 22.31 | 1,053,175 | -0.05(-0.20%) |
Aug 02, 2023 | 22.14 | 22.37 | 21.99 | 22.35 | 1,120,891 | -0.05(-0.20%) |
Aug 01, 2023 | 22.98 | 22.99 | 22.20 | 22.40 | 1,174,000 | -0.71(-3.09%) |
Jul 31, 2023 | 23.12 | 23.45 | 22.95 | 23.11 | 1,425,805 | +0.05(+0.20%) |
Jul 28, 2023 | 23.05 | 23.24 | 22.90 | 23.07 | 1,121,985 | +0.48(+2.15%) |
Jul 27, 2023 | 23.26 | 23.44 | 22.53 | 22.58 | 1,511,594 | -0.74(-3.18%) |
Jul 26, 2023 | 23.43 | 23.60 | 22.90 | 23.32 | 1,683,716 | +0.12(+0.51%) |
Jul 25, 2023 | 23.32 | 23.48 | 23.15 | 23.21 | 818,973 | -0.13(-0.55%) |
Jul 24, 2023 | 23.25 | 23.65 | 23.18 | 23.33 | 1,423,062 | +0.02(+0.08%) |
Jul 21, 2023 | 23.45 | 23.60 | 23.12 | 23.32 | 697,766 | -0.02(-0.08%) |
Jul 20, 2023 | 23.97 | 23.97 | 23.21 | 23.33 | 1,089,130 | -0.69(-2.86%) |
Jul 19, 2023 | 23.57 | 24.03 | 23.50 | 24.02 | 940,228 | +0.70(+2.98%) |
Jul 18, 2023 | 23.23 | 23.71 | 23.03 | 23.32 | 1,094,476 | +0.17(+0.75%) |
Jul 17, 2023 | 23.27 | 23.31 | 23.01 | 23.15 | 1,264,217 | -0.21(-0.90%) |
Jul 14, 2023 | 23.48 | 23.51 | 23.23 | 23.36 | 914,802 | -0.18(-0.78%) |
Jul 13, 2023 | 23.14 | 23.54 | 23.03 | 23.54 | 1,392,020 | +0.40(+1.74%) |
Jul 12, 2023 | 23.55 | 23.74 | 23.10 | 23.14 | 1,794,881 | +0.00(+0.00%) |
Jul 11, 2023 | 22.80 | 23.17 | 22.60 | 23.14 | 1,092,677 | +0.50(+2.22%) |
Jul 10, 2023 | 22.55 | 22.80 | 22.42 | 22.64 | 854,178 | -0.15(-0.64%) |
Jul 07, 2023 | 22.19 | 23.11 | 22.10 | 22.78 | 1,139,600 | +0.58(+2.59%) |
Jul 06, 2023 | 22.02 | 22.27 | 21.75 | 22.21 | 866,014 | -0.22(-0.98%) |
Jul 05, 2023 | 22.52 | 22.88 | 22.08 | 22.43 | 983,507 | -0.19(-0.85%) |