Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.70 | 18.12 | 17.56 | 18.07 | 1,034,598 | +0.47(+2.70%) |
Sep 28, 2023 | 17.16 | 17.69 | 16.87 | 17.59 | 1,017,711 | +0.38(+2.20%) |
Sep 27, 2023 | 17.58 | 17.73 | 17.00 | 17.21 | 1,128,513 | -0.28(-1.57%) |
Sep 26, 2023 | 17.68 | 18.03 | 17.43 | 17.49 | 917,491 | -0.35(-1.97%) |
Sep 25, 2023 | 17.64 | 18.00 | 17.81 | 17.84 | 1,572,499 | +0.09(+0.48%) |
Sep 22, 2023 | 17.98 | 18.08 | 17.61 | 17.75 | 964,764 | -0.04(-0.21%) |
Sep 21, 2023 | 18.36 | 18.57 | 17.61 | 17.79 | 1,754,198 | -1.06(-5.64%) |
Sep 20, 2023 | 19.50 | 19.64 | 18.84 | 18.86 | 729,739 | -0.55(-2.84%) |
Sep 19, 2023 | 19.68 | 19.74 | 19.15 | 19.41 | 1,028,967 | -0.31(-1.59%) |
Sep 18, 2023 | 19.83 | 20.10 | 19.68 | 19.72 | 1,746,397 | -0.23(-1.14%) |
Sep 15, 2023 | 19.91 | 20.02 | 19.79 | 19.95 | 1,105,205 | +0.04(+0.19%) |
Sep 14, 2023 | 20.20 | 20.35 | 19.75 | 19.91 | 1,461,320 | -0.11(-0.57%) |
Sep 13, 2023 | 20.04 | 20.18 | 19.80 | 20.02 | 2,166,271 | -0.11(-0.57%) |
Sep 12, 2023 | 19.94 | 20.28 | 19.94 | 20.14 | 853,197 | +0.05(+0.24%) |
Sep 11, 2023 | 20.26 | 20.38 | 19.89 | 20.09 | 839,015 | -0.06(-0.28%) |
Sep 08, 2023 | 19.98 | 20.36 | 19.88 | 20.15 | 775,338 | +0.16(+0.81%) |
Sep 07, 2023 | 19.61 | 20.05 | 19.47 | 19.98 | 983,928 | +0.10(+0.53%) |
Sep 06, 2023 | 20.40 | 20.60 | 19.86 | 19.88 | 956,895 | -0.67(-3.28%) |
Sep 05, 2023 | 20.45 | 20.60 | 20.29 | 20.55 | 724,727 | -0.09(-0.46%) |
Sep 01, 2023 | 20.84 | 21.00 | 20.50 | 20.65 | 918,059 | +0.02(+0.09%) |
Aug 31, 2023 | 20.94 | 21.12 | 20.54 | 20.63 | 1,189,307 | -0.33(-1.58%) |
Aug 30, 2023 | 20.68 | 21.08 | 20.63 | 20.96 | 984,097 | +0.25(+1.19%) |
Aug 29, 2023 | 20.58 | 21.03 | 20.53 | 20.72 | 990,643 | +0.12(+0.60%) |
Aug 28, 2023 | 20.40 | 20.98 | 20.40 | 20.59 | 778,680 | +0.10(+0.51%) |
Aug 25, 2023 | 20.88 | 21.02 | 20.45 | 20.49 | 781,595 | -0.25(-1.19%) |
Aug 24, 2023 | 20.94 | 21.04 | 20.61 | 20.73 | 732,965 | -0.20(-0.95%) |
Aug 23, 2023 | 20.89 | 21.07 | 20.76 | 20.93 | 1,142,003 | +0.06(+0.27%) |
Aug 22, 2023 | 20.98 | 21.09 | 20.36 | 20.88 | 1,536,329 | +0.01(+0.05%) |
Aug 21, 2023 | 21.50 | 21.74 | 20.68 | 20.87 | 1,820,646 | -0.76(-3.51%) |
Aug 18, 2023 | 20.96 | 21.69 | 20.87 | 21.63 | 947,307 | +0.45(+2.11%) |
Aug 17, 2023 | 21.75 | 21.79 | 21.12 | 21.18 | 950,306 | -0.33(-1.54%) |
Aug 16, 2023 | 21.94 | 22.17 | 21.49 | 21.51 | 1,018,123 | -0.54(-2.45%) |
Aug 15, 2023 | 22.42 | 22.58 | 22.01 | 22.05 | 620,398 | -0.54(-2.39%) |
Aug 14, 2023 | 22.26 | 22.74 | 22.18 | 22.59 | 1,016,495 | +0.14(+0.63%) |
Aug 11, 2023 | 21.66 | 22.65 | 21.63 | 22.45 | 1,225,337 | +0.65(+3.00%) |
Aug 10, 2023 | 22.00 | 22.17 | 21.60 | 21.80 | 1,182,297 | +0.23(+1.06%) |
Aug 09, 2023 | 21.96 | 22.09 | 21.37 | 21.57 | 1,101,259 | -0.63(-2.85%) |
Aug 08, 2023 | 21.76 | 22.21 | 21.65 | 22.20 | 1,073,120 | +0.08(+0.34%) |
Aug 07, 2023 | 22.12 | 22.28 | 21.69 | 22.13 | 1,410,587 | -0.01(-0.04%) |
Aug 04, 2023 | 23.35 | 23.35 | 21.95 | 22.14 | 1,935,116 | -1.03(-4.45%) |
Aug 03, 2023 | 22.89 | 23.87 | 22.79 | 23.17 | 1,682,129 | +0.46(+2.04%) |
Aug 02, 2023 | 25.72 | 26.25 | 22.66 | 22.70 | 7,238,863 | +1.20(+5.59%) |
Aug 01, 2023 | 22.20 | 22.20 | 21.49 | 21.50 | 1,734,793 | -0.93(-4.13%) |
Jul 31, 2023 | 21.56 | 22.47 | 21.54 | 22.43 | 1,652,215 | +0.80(+3.72%) |
Jul 28, 2023 | 22.40 | 23.16 | 21.54 | 21.63 | 2,182,095 | -0.61(-2.72%) |
Jul 27, 2023 | 21.95 | 22.66 | 21.94 | 22.23 | 1,641,596 | +0.58(+2.67%) |
Jul 26, 2023 | 21.50 | 21.82 | 21.44 | 21.65 | 794,695 | +0.14(+0.66%) |
Jul 25, 2023 | 21.81 | 21.98 | 21.37 | 21.51 | 1,760,505 | -0.32(-1.47%) |
Jul 24, 2023 | 21.74 | 22.21 | 21.64 | 21.83 | 1,164,978 | +0.45(+2.12%) |
Jul 21, 2023 | 21.41 | 21.58 | 21.12 | 21.38 | 1,092,332 | +0.03(+0.13%) |
Jul 20, 2023 | 22.20 | 22.27 | 21.34 | 21.35 | 999,652 | -0.92(-4.12%) |
Jul 19, 2023 | 22.81 | 23.09 | 22.04 | 22.27 | 1,101,942 | -0.22(-0.97%) |
Jul 18, 2023 | 23.20 | 23.37 | 22.31 | 22.49 | 1,269,702 | -0.72(-3.10%) |
Jul 17, 2023 | 23.58 | 23.74 | 23.05 | 23.21 | 1,547,528 | -0.45(-1.92%) |
Jul 14, 2023 | 24.21 | 24.35 | 23.66 | 23.66 | 1,131,512 | -0.48(-2.00%) |
Jul 13, 2023 | 24.31 | 24.66 | 23.96 | 24.14 | 1,698,822 | +0.13(+0.55%) |
Jul 12, 2023 | 24.12 | 24.29 | 23.50 | 24.01 | 1,176,999 | +0.31(+1.32%) |
Jul 11, 2023 | 21.89 | 23.75 | 21.77 | 23.70 | 1,428,629 | +2.02(+9.34%) |
Jul 10, 2023 | 21.23 | 21.72 | 21.17 | 21.67 | 1,565,289 | +0.51(+2.41%) |
Jul 07, 2023 | 21.08 | 21.56 | 21.08 | 21.16 | 842,830 | +0.04(+0.18%) |
Jul 06, 2023 | 21.18 | 21.36 | 20.75 | 21.12 | 1,140,261 | -0.34(-1.59%) |
Jul 05, 2023 | 21.76 | 21.79 | 21.28 | 21.47 | 936,103 | -0.38(-1.73%) |