Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.08 | 19.57 | 18.12 | 18.25 | 4,175,894 | -0.65(-3.44%) |
Sep 28, 2023 | 19.76 | 19.76 | 18.45 | 18.90 | 5,004,195 | -0.74(-3.77%) |
Sep 27, 2023 | 20.35 | 20.56 | 19.55 | 19.64 | 2,138,965 | -0.46(-2.29%) |
Sep 26, 2023 | 20.00 | 20.63 | 19.93 | 20.10 | 2,216,968 | -0.14(-0.69%) |
Sep 25, 2023 | 20.00 | 20.37 | 20.16 | 20.24 | 1,136,017 | +0.21(+1.05%) |
Sep 22, 2023 | 20.36 | 20.63 | 19.99 | 20.03 | 1,263,514 | -0.13(-0.64%) |
Sep 21, 2023 | 20.13 | 20.55 | 20.01 | 20.16 | 1,927,542 | -0.41(-1.99%) |
Sep 20, 2023 | 20.82 | 21.22 | 20.53 | 20.57 | 1,137,306 | +0.01(+0.05%) |
Sep 19, 2023 | 20.33 | 20.82 | 20.20 | 20.56 | 1,914,655 | +0.22(+1.08%) |
Sep 18, 2023 | 20.96 | 21.19 | 20.30 | 20.34 | 1,256,464 | -0.65(-3.10%) |
Sep 15, 2023 | 21.88 | 21.98 | 20.77 | 20.99 | 2,564,082 | -0.99(-4.50%) |
Sep 14, 2023 | 21.42 | 22.05 | 21.42 | 21.98 | 2,285,165 | +0.89(+4.22%) |
Sep 13, 2023 | 22.14 | 22.40 | 20.82 | 21.09 | 2,609,459 | -1.00(-4.53%) |
Sep 12, 2023 | 21.07 | 22.20 | 20.88 | 22.09 | 2,731,034 | +0.89(+4.20%) |
Sep 11, 2023 | 20.95 | 21.75 | 20.77 | 21.20 | 3,035,024 | +0.38(+1.83%) |
Sep 08, 2023 | 19.87 | 20.86 | 19.71 | 20.82 | 2,519,917 | +0.94(+4.73%) |
Sep 07, 2023 | 19.61 | 19.99 | 18.96 | 19.88 | 2,957,036 | -0.17(-0.85%) |
Sep 06, 2023 | 20.00 | 20.46 | 19.89 | 20.05 | 2,548,890 | -0.32(-1.57%) |
Sep 05, 2023 | 21.26 | 21.43 | 20.34 | 20.37 | 3,391,942 | -0.16(-0.78%) |
Sep 01, 2023 | 19.85 | 20.61 | 19.85 | 20.53 | 2,180,763 | +0.85(+4.32%) |
Aug 31, 2023 | 19.80 | 20.15 | 19.51 | 19.68 | 1,532,828 | -0.12(-0.61%) |
Aug 30, 2023 | 19.72 | 20.20 | 19.60 | 19.80 | 1,879,806 | -0.02(-0.10%) |
Aug 29, 2023 | 19.29 | 19.88 | 19.08 | 19.82 | 2,224,647 | +0.45(+2.32%) |
Aug 28, 2023 | 19.39 | 19.61 | 19.00 | 19.37 | 1,813,868 | +0.12(+0.62%) |
Aug 25, 2023 | 19.76 | 19.76 | 19.16 | 19.25 | 2,518,844 | -0.24(-1.23%) |
Aug 24, 2023 | 20.14 | 20.76 | 19.18 | 19.49 | 3,049,829 | -0.57(-2.84%) |
Aug 23, 2023 | 19.26 | 20.10 | 19.11 | 20.06 | 2,643,788 | +0.84(+4.37%) |
Aug 22, 2023 | 19.39 | 19.43 | 18.71 | 19.22 | 2,880,452 | +0.10(+0.52%) |
Aug 21, 2023 | 19.09 | 19.38 | 18.75 | 19.12 | 2,506,557 | +0.03(+0.16%) |
Aug 18, 2023 | 19.32 | 19.59 | 19.01 | 19.09 | 2,197,086 | -0.43(-2.20%) |
Aug 17, 2023 | 20.27 | 20.45 | 19.47 | 19.52 | 2,408,222 | -0.73(-3.60%) |
Aug 16, 2023 | 20.66 | 20.77 | 20.02 | 20.25 | 2,407,538 | -0.43(-2.08%) |
Aug 15, 2023 | 21.37 | 21.49 | 20.52 | 20.68 | 2,568,636 | -0.94(-4.35%) |
Aug 14, 2023 | 21.48 | 21.80 | 21.06 | 21.62 | 1,725,113 | -0.03(-0.14%) |
Aug 11, 2023 | 21.86 | 22.08 | 21.53 | 21.65 | 1,238,725 | -0.23(-1.05%) |
Aug 10, 2023 | 21.96 | 22.22 | 21.42 | 21.88 | 2,125,840 | +0.04(+0.18%) |
Aug 09, 2023 | 22.19 | 22.42 | 21.79 | 21.84 | 1,936,160 | -0.33(-1.49%) |
Aug 08, 2023 | 21.77 | 22.20 | 21.59 | 22.17 | 2,836,408 | +0.08(+0.36%) |
Aug 07, 2023 | 22.89 | 22.89 | 21.59 | 22.09 | 3,449,837 | -0.83(-3.62%) |
Aug 04, 2023 | 24.11 | 24.18 | 22.64 | 22.92 | 3,213,547 | -1.08(-4.50%) |
Aug 03, 2023 | 24.68 | 25.10 | 23.82 | 24.00 | 2,345,750 | -0.51(-2.08%) |
Aug 02, 2023 | 23.66 | 25.70 | 23.25 | 24.51 | 6,164,947 | -1.60(-6.13%) |
Aug 01, 2023 | 25.63 | 26.32 | 25.40 | 26.11 | 3,377,721 | +0.15(+0.58%) |
Jul 31, 2023 | 26.53 | 27.03 | 25.84 | 25.96 | 1,974,403 | -0.42(-1.59%) |
Jul 28, 2023 | 26.62 | 27.36 | 25.19 | 26.38 | 2,614,262 | +0.14(+0.53%) |
Jul 27, 2023 | 27.04 | 27.86 | 25.88 | 26.24 | 2,372,297 | -0.60(-2.24%) |
Jul 26, 2023 | 26.36 | 27.32 | 26.32 | 26.84 | 2,301,320 | -0.08(-0.30%) |
Jul 25, 2023 | 26.92 | 27.09 | 26.30 | 26.92 | 1,343,758 | +0.18(+0.67%) |
Jul 24, 2023 | 26.51 | 26.87 | 26.08 | 26.74 | 1,560,464 | +0.36(+1.36%) |
Jul 21, 2023 | 26.98 | 27.21 | 26.17 | 26.38 | 1,411,559 | -0.31(-1.16%) |
Jul 20, 2023 | 26.78 | 26.84 | 26.13 | 26.69 | 1,656,689 | -0.23(-0.85%) |
Jul 19, 2023 | 26.58 | 27.48 | 26.34 | 26.92 | 2,491,706 | +0.87(+3.34%) |
Jul 18, 2023 | 26.67 | 28.34 | 26.02 | 26.05 | 3,164,372 | -0.66(-2.47%) |
Jul 17, 2023 | 25.09 | 26.91 | 24.79 | 26.71 | 2,223,508 | +1.36(+5.36%) |
Jul 14, 2023 | 25.95 | 25.95 | 25.16 | 25.35 | 1,425,159 | -0.60(-2.31%) |
Jul 13, 2023 | 24.72 | 25.98 | 24.60 | 25.95 | 2,901,794 | +1.45(+5.92%) |
Jul 12, 2023 | 24.34 | 24.68 | 23.46 | 24.50 | 2,027,519 | +0.90(+3.81%) |
Jul 11, 2023 | 23.68 | 23.86 | 23.21 | 23.60 | 1,399,886 | -0.13(-0.55%) |
Jul 10, 2023 | 22.85 | 23.81 | 22.74 | 23.73 | 1,359,972 | +0.69(+2.99%) |
Jul 07, 2023 | 22.44 | 23.79 | 22.34 | 23.04 | 2,522,888 | +0.28(+1.23%) |
Jul 06, 2023 | 24.00 | 24.00 | 22.51 | 22.76 | 2,296,649 | -1.55(-6.38%) |
Jul 05, 2023 | 24.67 | 24.85 | 23.91 | 24.31 | 1,666,416 | -0.81(-3.22%) |