Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.56 | 24.02 | 22.75 | 22.83 | 781,126 | -0.40(-1.72%) |
Sep 28, 2023 | 22.30 | 23.37 | 22.30 | 23.23 | 629,904 | +0.61(+2.70%) |
Sep 27, 2023 | 22.00 | 22.66 | 21.80 | 22.62 | 519,681 | +0.73(+3.33%) |
Sep 26, 2023 | 22.08 | 22.42 | 21.77 | 21.89 | 412,813 | -0.44(-1.97%) |
Sep 25, 2023 | 21.82 | 22.56 | 22.28 | 22.33 | 675,080 | +0.38(+1.73%) |
Sep 22, 2023 | 21.83 | 22.20 | 21.67 | 21.95 | 416,672 | +0.22(+1.01%) |
Sep 21, 2023 | 22.11 | 22.30 | 21.60 | 21.73 | 808,474 | -0.69(-3.08%) |
Sep 20, 2023 | 22.44 | 22.77 | 22.18 | 22.42 | 420,719 | +0.18(+0.81%) |
Sep 19, 2023 | 22.03 | 22.28 | 21.76 | 22.24 | 545,651 | +0.08(+0.36%) |
Sep 18, 2023 | 22.67 | 22.80 | 22.05 | 22.16 | 438,290 | -0.64(-2.81%) |
Sep 15, 2023 | 23.14 | 23.14 | 22.46 | 22.80 | 1,699,320 | -0.37(-1.60%) |
Sep 14, 2023 | 23.01 | 23.30 | 22.76 | 23.17 | 473,815 | +0.29(+1.27%) |
Sep 13, 2023 | 23.33 | 23.37 | 22.53 | 22.88 | 358,664 | -0.45(-1.93%) |
Sep 12, 2023 | 23.07 | 23.43 | 23.07 | 23.33 | 420,437 | +0.18(+0.78%) |
Sep 11, 2023 | 22.90 | 23.27 | 22.56 | 23.15 | 343,091 | +0.40(+1.76%) |
Sep 08, 2023 | 23.11 | 23.47 | 22.50 | 22.75 | 375,287 | -0.38(-1.64%) |
Sep 07, 2023 | 23.10 | 23.33 | 22.86 | 23.13 | 355,563 | -0.19(-0.81%) |
Sep 06, 2023 | 23.26 | 23.60 | 23.08 | 23.32 | 307,505 | -0.02(-0.09%) |
Sep 05, 2023 | 23.58 | 23.64 | 23.27 | 23.34 | 341,846 | -0.41(-1.73%) |
Sep 01, 2023 | 23.68 | 23.79 | 23.49 | 23.75 | 350,902 | +0.28(+1.19%) |
Aug 31, 2023 | 23.42 | 23.55 | 23.29 | 23.47 | 322,418 | +0.07(+0.30%) |
Aug 30, 2023 | 23.27 | 23.66 | 22.91 | 23.40 | 450,235 | +0.19(+0.82%) |
Aug 29, 2023 | 23.43 | 23.88 | 23.16 | 23.21 | 842,599 | -0.15(-0.64%) |
Aug 28, 2023 | 23.05 | 23.38 | 23.05 | 23.36 | 355,846 | +0.37(+1.61%) |
Aug 25, 2023 | 22.37 | 23.22 | 22.37 | 22.99 | 534,620 | +0.64(+2.86%) |
Aug 24, 2023 | 23.37 | 23.39 | 22.33 | 22.35 | 414,742 | -0.96(-4.12%) |
Aug 23, 2023 | 22.37 | 23.50 | 22.37 | 23.31 | 495,311 | +1.21(+5.48%) |
Aug 22, 2023 | 22.88 | 23.04 | 22.05 | 22.10 | 889,444 | -0.65(-2.86%) |
Aug 21, 2023 | 22.44 | 22.82 | 22.28 | 22.75 | 500,661 | +0.50(+2.25%) |
Aug 18, 2023 | 21.74 | 22.41 | 21.39 | 22.25 | 874,814 | +0.34(+1.55%) |
Aug 17, 2023 | 20.86 | 22.03 | 20.59 | 21.91 | 2,327,266 | -0.96(-4.20%) |
Aug 16, 2023 | 22.92 | 23.16 | 22.80 | 22.87 | 970,832 | -0.09(-0.39%) |
Aug 15, 2023 | 22.90 | 23.15 | 22.50 | 22.96 | 645,709 | -0.10(-0.43%) |
Aug 14, 2023 | 23.27 | 23.50 | 22.94 | 23.06 | 584,893 | -0.35(-1.50%) |
Aug 11, 2023 | 23.34 | 23.54 | 23.12 | 23.41 | 371,966 | -0.15(-0.64%) |
Aug 10, 2023 | 23.64 | 23.91 | 23.39 | 23.56 | 257,554 | +0.17(+0.73%) |
Aug 09, 2023 | 23.80 | 23.88 | 23.24 | 23.39 | 345,219 | -0.38(-1.60%) |
Aug 08, 2023 | 23.96 | 24.15 | 23.19 | 23.77 | 364,503 | -0.63(-2.58%) |
Aug 07, 2023 | 24.41 | 24.52 | 24.09 | 24.40 | 259,125 | -0.05(-0.20%) |
Aug 04, 2023 | 24.61 | 25.21 | 24.19 | 24.45 | 333,630 | -0.14(-0.57%) |
Aug 03, 2023 | 24.60 | 25.27 | 24.25 | 24.59 | 447,389 | -0.01(-0.04%) |
Aug 02, 2023 | 25.98 | 25.98 | 23.75 | 24.60 | 763,822 | -1.96(-7.38%) |
Aug 01, 2023 | 26.50 | 26.68 | 26.05 | 26.56 | 293,424 | -0.30(-1.12%) |
Jul 31, 2023 | 26.45 | 27.28 | 26.39 | 26.86 | 395,447 | +0.43(+1.63%) |
Jul 28, 2023 | 26.00 | 26.50 | 25.92 | 26.43 | 271,425 | +0.68(+2.64%) |
Jul 27, 2023 | 26.26 | 26.35 | 25.48 | 25.75 | 217,738 | -0.09(-0.35%) |
Jul 26, 2023 | 26.16 | 26.43 | 25.64 | 25.84 | 262,709 | -0.49(-1.86%) |
Jul 25, 2023 | 25.68 | 26.71 | 25.67 | 26.33 | 427,075 | +0.61(+2.37%) |
Jul 24, 2023 | 25.58 | 25.85 | 25.43 | 25.72 | 207,156 | +0.14(+0.55%) |
Jul 21, 2023 | 26.14 | 26.68 | 25.45 | 25.58 | 217,645 | -0.16(-0.62%) |
Jul 20, 2023 | 26.18 | 26.18 | 25.59 | 25.74 | 302,288 | -0.50(-1.91%) |
Jul 19, 2023 | 27.14 | 27.50 | 26.13 | 26.24 | 294,338 | -0.76(-2.81%) |
Jul 18, 2023 | 26.07 | 27.31 | 25.69 | 27.00 | 546,868 | +0.95(+3.65%) |
Jul 17, 2023 | 25.61 | 26.20 | 25.18 | 26.05 | 336,032 | +0.36(+1.40%) |
Jul 14, 2023 | 25.57 | 25.89 | 25.22 | 25.69 | 291,677 | +0.06(+0.23%) |
Jul 13, 2023 | 25.24 | 25.83 | 25.14 | 25.63 | 243,485 | +0.42(+1.67%) |
Jul 12, 2023 | 25.58 | 25.78 | 24.62 | 25.21 | 318,317 | -0.15(-0.59%) |
Jul 11, 2023 | 24.51 | 25.36 | 24.47 | 25.36 | 330,190 | +0.84(+3.43%) |
Jul 10, 2023 | 23.43 | 24.56 | 23.43 | 24.52 | 343,244 | +1.02(+4.34%) |
Jul 07, 2023 | 23.60 | 23.87 | 23.45 | 23.50 | 223,882 | -0.20(-0.84%) |
Jul 06, 2023 | 23.28 | 23.96 | 22.94 | 23.70 | 450,882 | +0.06(+0.25%) |
Jul 05, 2023 | 23.12 | 23.70 | 22.82 | 23.64 | 340,966 | +0.50(+2.16%) |