Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.59 | 22.59 | 22.54 | 22.55 | 1,004,636 | -0.03(-0.13%) |
Sep 28, 2023 | 22.68 | 22.72 | 22.53 | 22.58 | 1,010,085 | -0.02(-0.09%) |
Sep 27, 2023 | 22.60 | 22.64 | 22.58 | 22.60 | 679,010 | +0.01(+0.04%) |
Sep 26, 2023 | 22.59 | 22.69 | 22.58 | 22.59 | 750,692 | -0.05(-0.22%) |
Sep 25, 2023 | 22.65 | 22.65 | 22.58 | 22.64 | 930,493 | -0.03(-0.13%) |
Sep 22, 2023 | 22.45 | 22.73 | 22.45 | 22.67 | 2,612,395 | +0.16(+0.71%) |
Sep 21, 2023 | 22.55 | 22.59 | 22.29 | 22.51 | 4,540,827 | -0.04(-0.18%) |
Sep 20, 2023 | 22.56 | 22.60 | 22.46 | 22.55 | 4,469,282 | -0.01(-0.04%) |
Sep 19, 2023 | 22.57 | 22.61 | 22.43 | 22.56 | 5,650,547 | -0.02(-0.09%) |
Sep 18, 2023 | 22.63 | 22.73 | 22.56 | 22.58 | 2,185,950 | -0.07(-0.31%) |
Sep 15, 2023 | 22.64 | 22.67 | 22.61 | 22.65 | 4,682,638 | +0.05(+0.22%) |
Sep 14, 2023 | 22.63 | 22.64 | 22.60 | 22.60 | 2,522,841 | -0.02(-0.09%) |
Sep 13, 2023 | 22.59 | 22.71 | 22.57 | 22.62 | 4,661,241 | +0.02(+0.09%) |
Sep 12, 2023 | 22.58 | 22.62 | 22.56 | 22.60 | 976,023 | -0.01(-0.04%) |
Sep 11, 2023 | 22.50 | 22.62 | 22.49 | 22.61 | 903,652 | +0.12(+0.53%) |
Sep 08, 2023 | 22.48 | 22.50 | 22.48 | 22.49 | 1,384,585 | +0.02(+0.09%) |
Sep 07, 2023 | 22.56 | 22.65 | 22.46 | 22.47 | 2,680,653 | -0.12(-0.53%) |
Sep 06, 2023 | 22.48 | 22.60 | 22.48 | 22.59 | 1,832,641 | +0.11(+0.49%) |
Sep 05, 2023 | 22.48 | 22.59 | 22.47 | 22.48 | 1,837,847 | +0.02(+0.09%) |
Sep 01, 2023 | 22.42 | 22.46 | 22.39 | 22.46 | 1,379,335 | +0.06(+0.27%) |
Aug 31, 2023 | 22.43 | 22.46 | 22.37 | 22.40 | 3,109,371 | +0.00(+0.00%) |
Aug 30, 2023 | 22.50 | 22.53 | 22.39 | 22.40 | 2,451,741 | -0.14(-0.62%) |
Aug 29, 2023 | 22.55 | 22.65 | 22.52 | 22.54 | 2,067,396 | -0.01(-0.04%) |
Aug 28, 2023 | 22.54 | 22.56 | 22.52 | 22.55 | 948,800 | +0.01(+0.04%) |
Aug 25, 2023 | 22.55 | 22.55 | 22.53 | 22.54 | 594,984 | +0.01(+0.04%) |
Aug 24, 2023 | 22.55 | 22.56 | 22.52 | 22.53 | 709,937 | +0.00(+0.00%) |
Aug 23, 2023 | 22.56 | 22.57 | 22.51 | 22.53 | 1,844,104 | -0.02(-0.09%) |
Aug 22, 2023 | 22.55 | 22.59 | 22.54 | 22.55 | 1,214,028 | +0.02(+0.09%) |
Aug 21, 2023 | 22.54 | 22.59 | 22.52 | 22.53 | 914,441 | +0.02(+0.09%) |
Aug 18, 2023 | 22.54 | 22.55 | 22.47 | 22.51 | 795,147 | -0.03(-0.13%) |
Aug 17, 2023 | 22.55 | 22.58 | 22.53 | 22.54 | 1,562,674 | -0.01(-0.04%) |
Aug 16, 2023 | 22.56 | 22.57 | 22.54 | 22.55 | 1,208,774 | +0.00(+0.00%) |
Aug 15, 2023 | 22.56 | 22.60 | 22.53 | 22.55 | 1,466,634 | +0.01(+0.04%) |
Aug 14, 2023 | 22.55 | 22.57 | 22.53 | 22.54 | 1,956,670 | +0.00(+0.00%) |
Aug 11, 2023 | 22.61 | 22.61 | 22.54 | 22.54 | 1,552,859 | -0.08(-0.35%) |
Aug 10, 2023 | 22.55 | 22.62 | 22.52 | 22.62 | 1,876,926 | +0.09(+0.40%) |
Aug 09, 2023 | 22.54 | 22.57 | 22.52 | 22.53 | 2,264,662 | +0.01(+0.04%) |
Aug 08, 2023 | 22.56 | 22.59 | 22.45 | 22.52 | 4,941,680 | -0.04(-0.18%) |
Aug 07, 2023 | 22.47 | 22.63 | 22.42 | 22.56 | 18,022,724 | +4.54(+25.19%) |
Aug 04, 2023 | 18.02 | 18.25 | 18.00 | 18.02 | 277,244 | -0.02(-0.11%) |
Aug 03, 2023 | 17.74 | 18.06 | 17.70 | 18.04 | 182,324 | +0.29(+1.63%) |
Aug 02, 2023 | 17.68 | 17.91 | 17.63 | 17.75 | 216,800 | +0.06(+0.34%) |
Aug 01, 2023 | 17.89 | 18.08 | 17.59 | 17.69 | 337,837 | -0.11(-0.62%) |
Jul 31, 2023 | 18.14 | 18.29 | 17.54 | 17.80 | 430,256 | -0.35(-1.93%) |
Jul 28, 2023 | 18.05 | 18.25 | 18.04 | 18.15 | 271,966 | +0.17(+0.95%) |
Jul 27, 2023 | 18.43 | 18.43 | 17.91 | 17.98 | 536,055 | -0.45(-2.44%) |
Jul 26, 2023 | 18.74 | 18.80 | 18.30 | 18.43 | 239,708 | -0.39(-2.07%) |
Jul 25, 2023 | 18.61 | 19.02 | 18.59 | 18.82 | 346,796 | +0.20(+1.07%) |
Jul 24, 2023 | 18.78 | 18.86 | 18.51 | 18.62 | 154,415 | -0.19(-1.01%) |
Jul 21, 2023 | 19.00 | 19.18 | 18.72 | 18.81 | 230,424 | -0.12(-0.63%) |
Jul 20, 2023 | 18.85 | 19.02 | 18.45 | 18.93 | 332,470 | +0.11(+0.58%) |
Jul 19, 2023 | 18.45 | 18.84 | 18.29 | 18.82 | 377,753 | +0.35(+1.89%) |
Jul 18, 2023 | 18.37 | 18.69 | 18.30 | 18.47 | 333,033 | +0.13(+0.71%) |
Jul 17, 2023 | 18.59 | 18.77 | 18.32 | 18.34 | 299,198 | -0.27(-1.45%) |
Jul 14, 2023 | 18.66 | 18.71 | 18.35 | 18.61 | 239,419 | -0.10(-0.53%) |
Jul 13, 2023 | 18.42 | 18.87 | 18.24 | 18.71 | 314,145 | +0.37(+2.02%) |
Jul 12, 2023 | 18.69 | 18.77 | 18.29 | 18.34 | 356,015 | -0.22(-1.19%) |
Jul 11, 2023 | 19.12 | 19.14 | 18.42 | 18.56 | 374,380 | -0.50(-2.62%) |
Jul 10, 2023 | 19.14 | 19.51 | 18.95 | 19.06 | 220,776 | -0.06(-0.31%) |
Jul 07, 2023 | 19.32 | 19.48 | 19.08 | 19.12 | 307,579 | -0.13(-0.68%) |
Jul 06, 2023 | 19.37 | 19.80 | 19.05 | 19.25 | 311,229 | -0.12(-0.62%) |
Jul 05, 2023 | 19.82 | 19.90 | 19.36 | 19.37 | 676,452 | -0.45(-2.27%) |