Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.75 | 22.77 | 22.18 | 22.25 | 415,392 | -0.20(-0.89%) |
Sep 28, 2023 | 22.20 | 22.80 | 22.06 | 22.45 | 529,667 | +0.32(+1.45%) |
Sep 27, 2023 | 22.04 | 22.61 | 21.95 | 22.13 | 701,831 | +0.33(+1.51%) |
Sep 26, 2023 | 21.79 | 22.00 | 21.68 | 21.80 | 486,359 | -0.07(-0.32%) |
Sep 25, 2023 | 21.36 | 21.91 | 21.72 | 21.87 | 434,202 | +0.29(+1.34%) |
Sep 22, 2023 | 21.57 | 21.79 | 21.46 | 21.58 | 533,907 | +0.17(+0.79%) |
Sep 21, 2023 | 21.54 | 21.73 | 21.33 | 21.41 | 731,069 | -0.30(-1.38%) |
Sep 20, 2023 | 21.83 | 22.09 | 21.66 | 21.71 | 559,114 | +0.08(+0.37%) |
Sep 19, 2023 | 21.62 | 21.70 | 21.16 | 21.63 | 705,543 | -0.07(-0.32%) |
Sep 18, 2023 | 21.50 | 22.03 | 21.42 | 21.70 | 757,169 | +0.17(+0.79%) |
Sep 15, 2023 | 22.79 | 22.79 | 21.40 | 21.53 | 2,890,634 | -1.30(-5.69%) |
Sep 14, 2023 | 22.74 | 22.90 | 22.44 | 22.83 | 507,830 | +0.36(+1.60%) |
Sep 13, 2023 | 22.81 | 22.91 | 22.42 | 22.47 | 546,153 | -0.20(-0.88%) |
Sep 12, 2023 | 22.50 | 23.01 | 22.42 | 22.67 | 429,904 | +0.02(+0.09%) |
Sep 11, 2023 | 23.09 | 23.50 | 22.50 | 22.65 | 431,165 | -0.33(-1.44%) |
Sep 08, 2023 | 23.18 | 23.28 | 22.82 | 22.98 | 457,453 | -0.13(-0.56%) |
Sep 07, 2023 | 23.55 | 23.55 | 22.91 | 23.11 | 786,212 | -0.92(-3.83%) |
Sep 06, 2023 | 24.05 | 24.36 | 23.73 | 24.03 | 720,815 | +0.09(+0.38%) |
Sep 05, 2023 | 23.85 | 24.10 | 23.47 | 23.94 | 775,378 | -0.15(-0.62%) |
Sep 01, 2023 | 23.73 | 24.16 | 23.61 | 24.09 | 831,153 | +0.59(+2.51%) |
Aug 31, 2023 | 22.93 | 23.69 | 22.93 | 23.50 | 1,300,734 | +0.48(+2.09%) |
Aug 30, 2023 | 22.87 | 23.24 | 22.57 | 23.02 | 728,900 | +0.12(+0.52%) |
Aug 29, 2023 | 22.00 | 22.90 | 21.86 | 22.90 | 1,513,937 | +0.71(+3.20%) |
Aug 28, 2023 | 22.16 | 22.54 | 22.07 | 22.19 | 508,562 | +0.17(+0.77%) |
Aug 25, 2023 | 22.33 | 22.52 | 21.65 | 22.02 | 931,599 | -0.21(-0.94%) |
Aug 24, 2023 | 23.30 | 23.30 | 22.21 | 22.23 | 735,661 | -0.96(-4.14%) |
Aug 23, 2023 | 22.52 | 23.30 | 22.52 | 23.19 | 1,200,657 | +0.72(+3.20%) |
Aug 22, 2023 | 22.98 | 23.16 | 22.41 | 22.47 | 935,204 | -0.26(-1.14%) |
Aug 21, 2023 | 22.50 | 22.89 | 22.32 | 22.73 | 806,000 | +0.12(+0.53%) |
Aug 18, 2023 | 22.70 | 22.93 | 22.32 | 22.61 | 847,452 | -0.32(-1.40%) |
Aug 17, 2023 | 23.38 | 23.38 | 22.50 | 22.93 | 1,959,256 | -0.45(-1.92%) |
Aug 16, 2023 | 22.40 | 23.81 | 22.30 | 23.38 | 2,422,469 | +1.41(+6.42%) |
Aug 15, 2023 | 22.02 | 22.16 | 21.82 | 21.97 | 1,020,550 | -0.16(-0.72%) |
Aug 14, 2023 | 22.23 | 22.42 | 22.07 | 22.13 | 980,772 | -0.31(-1.38%) |
Aug 11, 2023 | 22.46 | 22.72 | 22.21 | 22.44 | 1,085,330 | -0.23(-1.01%) |
Aug 10, 2023 | 23.08 | 23.18 | 22.45 | 22.67 | 1,163,798 | -0.21(-0.92%) |
Aug 09, 2023 | 23.15 | 23.17 | 22.74 | 22.88 | 872,160 | -0.28(-1.21%) |
Aug 08, 2023 | 22.54 | 23.33 | 22.14 | 23.16 | 1,692,831 | +0.20(+0.87%) |
Aug 07, 2023 | 23.80 | 23.90 | 22.68 | 22.96 | 1,731,653 | -0.79(-3.33%) |
Aug 04, 2023 | 24.00 | 24.11 | 23.36 | 23.75 | 895,478 | -0.41(-1.70%) |
Aug 03, 2023 | 24.09 | 24.66 | 23.86 | 24.16 | 959,387 | -0.11(-0.45%) |
Aug 02, 2023 | 24.15 | 24.63 | 23.76 | 24.27 | 1,143,955 | -0.24(-0.98%) |
Aug 01, 2023 | 24.00 | 24.79 | 23.83 | 24.51 | 1,523,451 | -0.16(-0.65%) |
Jul 31, 2023 | 24.84 | 25.27 | 24.46 | 24.67 | 1,439,656 | -0.21(-0.84%) |
Jul 28, 2023 | 23.01 | 24.94 | 22.96 | 24.88 | 3,996,496 | +2.33(+10.33%) |
Jul 27, 2023 | 26.29 | 26.29 | 22.25 | 22.55 | 9,762,353 | -7.06(-23.84%) |
Jul 26, 2023 | 24.33 | 35.00 | 24.01 | 29.61 | 16,681,537 | -4.39(-12.91%) |
Jul 25, 2023 | 33.70 | 34.27 | 33.70 | 34.00 | 827,054 | +0.40(+1.19%) |
Jul 24, 2023 | 33.98 | 34.65 | 33.48 | 33.60 | 863,411 | -0.38(-1.12%) |
Jul 21, 2023 | 34.26 | 34.57 | 33.73 | 33.98 | 786,348 | +0.15(+0.44%) |
Jul 20, 2023 | 34.30 | 34.59 | 33.70 | 33.83 | 1,433,536 | -0.84(-2.42%) |
Jul 19, 2023 | 33.59 | 35.09 | 33.42 | 34.67 | 1,466,230 | +1.16(+3.46%) |
Jul 18, 2023 | 32.74 | 33.55 | 32.52 | 33.51 | 729,648 | +0.66(+2.01%) |
Jul 17, 2023 | 32.36 | 33.05 | 32.00 | 32.85 | 493,649 | +0.55(+1.70%) |
Jul 14, 2023 | 33.40 | 33.48 | 32.19 | 32.30 | 463,377 | -1.26(-3.75%) |
Jul 13, 2023 | 33.47 | 33.75 | 33.25 | 33.56 | 640,096 | +0.29(+0.87%) |
Jul 12, 2023 | 32.47 | 33.41 | 32.34 | 33.27 | 673,671 | +1.43(+4.49%) |
Jul 11, 2023 | 31.66 | 31.90 | 31.12 | 31.84 | 511,296 | +0.41(+1.30%) |
Jul 10, 2023 | 30.68 | 31.46 | 30.68 | 31.43 | 431,027 | +0.79(+2.58%) |
Jul 07, 2023 | 30.08 | 30.84 | 29.98 | 30.64 | 475,143 | +0.67(+2.24%) |
Jul 06, 2023 | 30.25 | 30.46 | 29.31 | 29.97 | 472,220 | -0.86(-2.79%) |
Jul 05, 2023 | 31.88 | 31.88 | 30.83 | 30.83 | 755,846 | -1.20(-3.75%) |