Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.92 | 24.29 | 23.26 | 23.51 | 1,856,385 | -0.37(-1.55%) |
Sep 28, 2023 | 23.30 | 23.89 | 23.26 | 23.88 | 1,489,562 | +0.64(+2.75%) |
Sep 27, 2023 | 23.21 | 24.01 | 23.16 | 23.24 | 1,402,002 | +0.13(+0.56%) |
Sep 26, 2023 | 23.65 | 23.76 | 23.04 | 23.11 | 1,622,865 | -0.59(-2.49%) |
Sep 25, 2023 | 23.62 | 23.83 | 23.49 | 23.70 | 1,369,218 | -0.33(-1.37%) |
Sep 22, 2023 | 23.93 | 24.29 | 23.62 | 24.03 | 1,381,462 | +0.29(+1.22%) |
Sep 21, 2023 | 23.50 | 24.07 | 23.32 | 23.74 | 1,499,975 | -0.14(-0.59%) |
Sep 20, 2023 | 23.61 | 24.21 | 23.35 | 23.88 | 1,411,113 | +0.48(+2.05%) |
Sep 19, 2023 | 23.69 | 24.04 | 23.34 | 23.40 | 1,670,567 | -0.47(-1.97%) |
Sep 18, 2023 | 24.63 | 24.70 | 23.80 | 23.87 | 1,747,476 | -0.91(-3.67%) |
Sep 15, 2023 | 25.10 | 25.15 | 24.58 | 24.78 | 2,862,384 | -0.42(-1.67%) |
Sep 14, 2023 | 25.17 | 25.54 | 24.84 | 25.20 | 1,691,971 | +0.38(+1.53%) |
Sep 13, 2023 | 25.37 | 25.40 | 24.40 | 24.82 | 2,098,700 | -0.74(-2.90%) |
Sep 12, 2023 | 25.45 | 25.97 | 25.22 | 25.56 | 1,539,389 | -0.28(-1.08%) |
Sep 11, 2023 | 25.04 | 25.93 | 25.04 | 25.84 | 1,960,875 | +1.27(+5.17%) |
Sep 08, 2023 | 24.34 | 24.62 | 23.88 | 24.57 | 1,528,762 | +0.58(+2.42%) |
Sep 07, 2023 | 24.00 | 24.08 | 23.77 | 23.99 | 1,908,873 | -0.26(-1.07%) |
Sep 06, 2023 | 23.63 | 24.25 | 23.60 | 24.25 | 1,252,976 | +0.45(+1.89%) |
Sep 05, 2023 | 23.34 | 24.23 | 23.26 | 23.80 | 1,698,166 | +0.03(+0.13%) |
Sep 01, 2023 | 23.13 | 23.80 | 22.99 | 23.77 | 1,384,856 | +0.81(+3.53%) |
Aug 31, 2023 | 23.06 | 23.51 | 22.91 | 22.96 | 1,071,888 | -0.11(-0.48%) |
Aug 30, 2023 | 22.93 | 23.25 | 22.86 | 23.07 | 1,186,884 | +0.04(+0.17%) |
Aug 29, 2023 | 22.62 | 23.16 | 22.48 | 23.03 | 1,138,179 | +0.52(+2.31%) |
Aug 28, 2023 | 21.95 | 22.59 | 21.86 | 22.51 | 1,389,809 | +0.48(+2.18%) |
Aug 25, 2023 | 21.76 | 22.20 | 21.14 | 22.03 | 1,965,167 | +0.56(+2.61%) |
Aug 24, 2023 | 21.53 | 21.89 | 21.45 | 21.47 | 1,102,340 | -0.28(-1.29%) |
Aug 23, 2023 | 21.71 | 21.86 | 21.42 | 21.75 | 1,168,899 | +0.04(+0.18%) |
Aug 22, 2023 | 22.25 | 22.32 | 21.61 | 21.71 | 1,497,712 | -0.43(-1.94%) |
Aug 21, 2023 | 21.33 | 22.15 | 21.33 | 22.14 | 1,989,089 | +0.78(+3.65%) |
Aug 18, 2023 | 20.80 | 21.48 | 20.75 | 21.36 | 1,861,821 | +0.27(+1.28%) |
Aug 17, 2023 | 21.66 | 21.77 | 21.05 | 21.09 | 1,270,186 | -0.56(-2.59%) |
Aug 16, 2023 | 21.92 | 22.08 | 21.61 | 21.65 | 1,738,477 | -0.36(-1.64%) |
Aug 15, 2023 | 22.53 | 22.59 | 21.79 | 22.01 | 2,583,198 | -0.72(-3.17%) |
Aug 14, 2023 | 22.20 | 22.75 | 22.09 | 22.73 | 2,135,449 | +0.35(+1.56%) |
Aug 11, 2023 | 21.65 | 22.42 | 20.85 | 22.38 | 3,719,693 | +0.56(+2.57%) |
Aug 10, 2023 | 22.41 | 23.82 | 21.65 | 21.82 | 5,291,547 | -1.03(-4.51%) |
Aug 09, 2023 | 23.23 | 23.33 | 22.76 | 22.85 | 1,943,040 | -0.28(-1.21%) |
Aug 08, 2023 | 23.37 | 23.48 | 22.73 | 23.13 | 2,205,489 | -0.64(-2.69%) |
Aug 07, 2023 | 23.79 | 23.95 | 23.29 | 23.77 | 1,934,721 | +0.18(+0.76%) |
Aug 04, 2023 | 24.28 | 24.28 | 23.43 | 23.59 | 2,059,647 | -0.51(-2.12%) |
Aug 03, 2023 | 23.29 | 24.27 | 22.85 | 24.10 | 2,231,910 | +0.63(+2.68%) |
Aug 02, 2023 | 23.68 | 23.87 | 23.27 | 23.47 | 1,574,580 | -0.68(-2.82%) |
Aug 01, 2023 | 23.25 | 24.29 | 22.94 | 24.15 | 1,879,714 | +0.25(+1.05%) |
Jul 31, 2023 | 23.24 | 24.23 | 23.23 | 23.90 | 1,259,373 | +0.80(+3.46%) |
Jul 28, 2023 | 23.55 | 23.75 | 23.05 | 23.10 | 1,095,784 | -0.30(-1.28%) |
Jul 27, 2023 | 23.55 | 24.14 | 23.26 | 23.40 | 2,244,461 | +0.09(+0.39%) |
Jul 26, 2023 | 23.21 | 23.40 | 22.80 | 23.31 | 1,289,403 | +0.28(+1.22%) |
Jul 25, 2023 | 23.19 | 23.38 | 22.77 | 23.03 | 2,199,765 | -0.39(-1.67%) |
Jul 24, 2023 | 22.71 | 23.50 | 22.23 | 23.42 | 2,806,365 | +0.58(+2.54%) |
Jul 21, 2023 | 23.62 | 23.62 | 22.68 | 22.84 | 2,535,360 | -0.74(-3.14%) |
Jul 20, 2023 | 24.37 | 24.66 | 23.55 | 23.58 | 1,360,597 | -0.96(-3.91%) |
Jul 19, 2023 | 24.20 | 24.57 | 23.83 | 24.54 | 1,552,251 | +0.46(+1.91%) |
Jul 18, 2023 | 23.54 | 24.61 | 23.54 | 24.08 | 1,289,758 | +0.41(+1.73%) |
Jul 17, 2023 | 24.40 | 24.61 | 23.64 | 23.67 | 1,763,024 | -0.87(-3.55%) |
Jul 14, 2023 | 25.19 | 25.33 | 24.50 | 24.54 | 1,443,410 | -0.83(-3.27%) |
Jul 13, 2023 | 25.19 | 25.66 | 24.90 | 25.37 | 1,340,308 | +0.35(+1.40%) |
Jul 12, 2023 | 25.83 | 25.83 | 24.95 | 25.02 | 1,498,943 | -0.21(-0.83%) |
Jul 11, 2023 | 25.35 | 25.47 | 24.99 | 25.23 | 1,428,277 | -0.42(-1.64%) |
Jul 10, 2023 | 24.53 | 25.65 | 24.45 | 25.65 | 2,681,267 | +1.07(+4.35%) |
Jul 07, 2023 | 24.86 | 25.44 | 24.55 | 24.58 | 1,614,763 | -0.73(-2.88%) |
Jul 06, 2023 | 25.58 | 25.61 | 25.00 | 25.31 | 2,049,911 | -0.64(-2.47%) |
Jul 05, 2023 | 26.14 | 26.21 | 25.64 | 25.95 | 1,229,217 | -0.44(-1.67%) |