Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.63 | 20.63 | 20.05 | 20.21 | 599,103 | -0.15(-0.74%) |
Sep 28, 2023 | 19.68 | 20.50 | 19.63 | 20.36 | 620,452 | +0.63(+3.19%) |
Sep 27, 2023 | 19.37 | 19.93 | 19.36 | 19.73 | 524,917 | +0.60(+3.14%) |
Sep 26, 2023 | 19.14 | 19.21 | 19.03 | 19.13 | 341,503 | -0.22(-1.14%) |
Sep 25, 2023 | 19.16 | 19.36 | 19.16 | 19.35 | 401,018 | +0.02(+0.10%) |
Sep 22, 2023 | 19.34 | 19.49 | 19.23 | 19.33 | 338,054 | +0.13(+0.68%) |
Sep 21, 2023 | 19.17 | 19.42 | 19.13 | 19.20 | 589,829 | -0.22(-1.13%) |
Sep 20, 2023 | 20.02 | 20.12 | 19.41 | 19.42 | 505,603 | -0.44(-2.22%) |
Sep 19, 2023 | 20.05 | 20.10 | 19.71 | 19.86 | 439,084 | -0.25(-1.24%) |
Sep 18, 2023 | 19.42 | 20.28 | 19.40 | 20.11 | 677,976 | +0.64(+3.29%) |
Sep 15, 2023 | 20.28 | 20.30 | 19.35 | 19.47 | 1,281,620 | -0.98(-4.79%) |
Sep 14, 2023 | 20.07 | 20.47 | 19.88 | 20.45 | 490,088 | +0.50(+2.51%) |
Sep 13, 2023 | 19.99 | 20.20 | 19.71 | 19.95 | 632,618 | -0.04(-0.20%) |
Sep 12, 2023 | 19.96 | 20.20 | 19.79 | 19.99 | 534,553 | -0.08(-0.40%) |
Sep 11, 2023 | 20.28 | 20.28 | 19.75 | 20.07 | 682,677 | +0.07(+0.35%) |
Sep 08, 2023 | 20.50 | 20.57 | 19.92 | 20.00 | 730,914 | -0.61(-2.96%) |
Sep 07, 2023 | 21.56 | 21.56 | 20.43 | 20.61 | 918,615 | -1.30(-5.93%) |
Sep 06, 2023 | 20.17 | 21.97 | 18.12 | 21.91 | 1,755,887 | -1.59(-6.77%) |
Sep 05, 2023 | 24.00 | 24.05 | 23.34 | 23.50 | 756,267 | -0.69(-2.85%) |
Sep 01, 2023 | 23.88 | 24.30 | 23.67 | 24.19 | 464,331 | +0.43(+1.81%) |
Aug 31, 2023 | 23.56 | 23.98 | 23.56 | 23.76 | 582,728 | +0.03(+0.13%) |
Aug 30, 2023 | 23.41 | 23.93 | 23.11 | 23.73 | 496,616 | +0.26(+1.11%) |
Aug 29, 2023 | 22.81 | 23.53 | 22.64 | 23.47 | 769,411 | +0.51(+2.22%) |
Aug 28, 2023 | 22.77 | 23.30 | 22.58 | 22.96 | 497,499 | +0.43(+1.91%) |
Aug 25, 2023 | 22.59 | 22.81 | 22.19 | 22.53 | 716,819 | -0.07(-0.31%) |
Aug 24, 2023 | 23.45 | 23.49 | 22.53 | 22.60 | 424,283 | -0.53(-2.29%) |
Aug 23, 2023 | 22.55 | 23.21 | 22.48 | 23.13 | 420,384 | +0.48(+2.12%) |
Aug 22, 2023 | 22.88 | 22.88 | 22.54 | 22.65 | 417,605 | -0.02(-0.09%) |
Aug 21, 2023 | 22.19 | 22.79 | 22.19 | 22.67 | 465,405 | +0.51(+2.30%) |
Aug 18, 2023 | 21.79 | 22.40 | 21.78 | 22.16 | 437,605 | +0.17(+0.77%) |
Aug 17, 2023 | 22.45 | 22.45 | 21.98 | 21.99 | 395,207 | -0.37(-1.65%) |
Aug 16, 2023 | 23.00 | 23.06 | 22.29 | 22.36 | 538,354 | -0.68(-2.95%) |
Aug 15, 2023 | 23.02 | 23.34 | 22.91 | 23.04 | 424,279 | -0.03(-0.13%) |
Aug 14, 2023 | 23.02 | 23.23 | 22.77 | 23.07 | 631,535 | -0.11(-0.47%) |
Aug 11, 2023 | 24.15 | 24.15 | 23.14 | 23.18 | 659,865 | -1.28(-5.23%) |
Aug 10, 2023 | 25.29 | 25.48 | 24.43 | 24.46 | 576,305 | -0.77(-3.05%) |
Aug 09, 2023 | 25.73 | 25.73 | 25.03 | 25.23 | 538,310 | -0.59(-2.29%) |
Aug 08, 2023 | 25.81 | 25.87 | 25.37 | 25.82 | 352,042 | -0.39(-1.49%) |
Aug 07, 2023 | 25.99 | 26.25 | 25.85 | 26.21 | 355,156 | +0.42(+1.63%) |
Aug 04, 2023 | 25.83 | 26.11 | 25.61 | 25.79 | 391,056 | -0.22(-0.85%) |
Aug 03, 2023 | 25.84 | 26.27 | 25.70 | 26.01 | 338,044 | -0.07(-0.27%) |
Aug 02, 2023 | 26.42 | 26.51 | 25.92 | 26.08 | 462,824 | -0.66(-2.47%) |
Aug 01, 2023 | 26.08 | 26.86 | 26.08 | 26.74 | 410,073 | +0.29(+1.10%) |
Jul 31, 2023 | 26.20 | 26.55 | 25.98 | 26.45 | 443,340 | +0.22(+0.84%) |
Jul 28, 2023 | 25.94 | 26.25 | 25.77 | 26.23 | 474,272 | +0.80(+3.15%) |
Jul 27, 2023 | 25.60 | 26.00 | 25.30 | 25.43 | 495,616 | +0.20(+0.79%) |
Jul 26, 2023 | 25.18 | 25.47 | 25.04 | 25.23 | 321,014 | -0.25(-0.98%) |
Jul 25, 2023 | 25.40 | 25.86 | 25.40 | 25.48 | 469,903 | +0.08(+0.31%) |
Jul 24, 2023 | 25.33 | 25.64 | 25.23 | 25.40 | 368,007 | +0.07(+0.28%) |
Jul 21, 2023 | 25.65 | 25.65 | 25.20 | 25.33 | 388,083 | +0.06(+0.24%) |
Jul 20, 2023 | 26.08 | 26.31 | 25.18 | 25.27 | 548,402 | -1.12(-4.24%) |
Jul 19, 2023 | 26.98 | 26.98 | 26.24 | 26.39 | 576,141 | -0.56(-2.08%) |
Jul 18, 2023 | 26.40 | 26.98 | 26.29 | 26.95 | 488,172 | +0.55(+2.08%) |
Jul 17, 2023 | 26.02 | 26.54 | 25.96 | 26.40 | 444,681 | +0.55(+2.13%) |
Jul 14, 2023 | 26.39 | 26.42 | 25.71 | 25.85 | 414,638 | -0.47(-1.79%) |
Jul 13, 2023 | 25.89 | 26.43 | 25.74 | 26.32 | 712,277 | +0.68(+2.65%) |
Jul 12, 2023 | 25.70 | 25.80 | 25.49 | 25.64 | 401,492 | +0.26(+1.02%) |
Jul 11, 2023 | 25.47 | 25.52 | 24.73 | 25.38 | 574,853 | -0.07(-0.28%) |
Jul 10, 2023 | 25.15 | 25.58 | 25.08 | 25.45 | 499,365 | +0.32(+1.27%) |
Jul 07, 2023 | 25.32 | 25.53 | 25.07 | 25.13 | 448,712 | -0.04(-0.16%) |
Jul 06, 2023 | 25.07 | 25.56 | 24.90 | 25.17 | 495,804 | -0.29(-1.14%) |
Jul 05, 2023 | 26.18 | 26.18 | 25.46 | 25.46 | 644,886 | -0.73(-2.79%) |