Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.31 | 20.48 | 19.85 | 20.09 | 335,445 | -0.14(-0.69%) |
Sep 28, 2023 | 20.40 | 20.87 | 19.80 | 20.23 | 324,169 | -0.15(-0.74%) |
Sep 27, 2023 | 20.34 | 21.29 | 19.74 | 20.38 | 299,395 | +0.48(+2.41%) |
Sep 26, 2023 | 20.09 | 21.12 | 19.87 | 19.90 | 326,178 | -0.25(-1.24%) |
Sep 25, 2023 | 20.32 | 20.47 | 19.86 | 20.15 | 337,903 | +0.06(+0.30%) |
Sep 22, 2023 | 21.75 | 21.75 | 20.09 | 20.09 | 313,674 | -1.46(-6.77%) |
Sep 21, 2023 | 21.43 | 21.99 | 21.06 | 21.55 | 310,846 | -0.04(-0.19%) |
Sep 20, 2023 | 21.71 | 21.99 | 21.57 | 21.59 | 202,483 | +0.06(+0.28%) |
Sep 19, 2023 | 20.30 | 21.61 | 20.30 | 21.53 | 107,789 | +0.78(+3.76%) |
Sep 18, 2023 | 20.91 | 20.91 | 20.30 | 20.75 | 115,772 | -0.09(-0.43%) |
Sep 15, 2023 | 20.84 | 21.05 | 20.48 | 20.84 | 231,470 | -0.07(-0.33%) |
Sep 14, 2023 | 20.71 | 20.98 | 20.36 | 20.91 | 192,789 | +0.51(+2.50%) |
Sep 13, 2023 | 21.00 | 21.25 | 19.89 | 20.40 | 2,522,586 | -0.77(-3.64%) |
Sep 12, 2023 | 22.55 | 23.55 | 20.98 | 21.17 | 458,766 | -1.66(-7.27%) |
Sep 11, 2023 | 21.26 | 23.16 | 21.26 | 22.83 | 992,772 | +1.88(+8.97%) |
Sep 08, 2023 | 20.99 | 21.16 | 20.65 | 20.95 | 236,592 | +0.07(+0.34%) |
Sep 07, 2023 | 21.38 | 21.62 | 20.75 | 20.88 | 85,595 | -0.50(-2.34%) |
Sep 06, 2023 | 21.90 | 22.01 | 21.31 | 21.38 | 100,723 | -0.62(-2.82%) |
Sep 05, 2023 | 22.06 | 22.65 | 21.71 | 22.00 | 153,653 | -0.22(-0.99%) |
Sep 01, 2023 | 21.75 | 22.52 | 21.71 | 22.22 | 261,281 | +0.48(+2.21%) |
Aug 31, 2023 | 22.67 | 23.09 | 21.46 | 21.74 | 316,379 | -0.89(-3.93%) |
Aug 30, 2023 | 23.75 | 24.23 | 22.59 | 22.63 | 323,793 | -1.22(-5.12%) |
Aug 29, 2023 | 24.02 | 24.75 | 23.28 | 23.85 | 191,202 | +0.03(+0.13%) |
Aug 28, 2023 | 23.58 | 24.17 | 23.09 | 23.82 | 102,828 | +0.35(+1.49%) |
Aug 25, 2023 | 23.19 | 23.67 | 22.96 | 23.47 | 105,993 | +0.38(+1.65%) |
Aug 24, 2023 | 22.91 | 23.62 | 22.13 | 23.09 | 405,829 | +0.25(+1.09%) |
Aug 23, 2023 | 22.48 | 23.26 | 20.82 | 22.84 | 382,905 | +0.34(+1.51%) |
Aug 22, 2023 | 22.55 | 23.31 | 21.75 | 22.50 | 559,402 | +0.02(+0.09%) |
Aug 21, 2023 | 22.00 | 22.68 | 21.55 | 22.48 | 182,137 | +0.38(+1.72%) |
Aug 18, 2023 | 21.29 | 22.44 | 20.37 | 22.10 | 255,371 | +0.68(+3.17%) |
Aug 17, 2023 | 22.11 | 22.11 | 21.35 | 21.42 | 120,808 | -0.65(-2.95%) |
Aug 16, 2023 | 21.75 | 22.55 | 21.50 | 22.07 | 250,795 | +0.31(+1.42%) |
Aug 15, 2023 | 21.96 | 22.19 | 21.24 | 21.76 | 224,186 | -0.20(-0.91%) |
Aug 14, 2023 | 22.13 | 22.45 | 21.60 | 21.96 | 186,523 | -0.54(-2.40%) |
Aug 11, 2023 | 22.47 | 22.76 | 21.95 | 22.50 | 169,688 | +0.05(+0.22%) |
Aug 10, 2023 | 22.51 | 23.05 | 22.01 | 22.45 | 204,128 | -0.04(-0.18%) |
Aug 09, 2023 | 22.50 | 23.34 | 22.44 | 22.49 | 269,479 | -0.01(-0.04%) |
Aug 08, 2023 | 23.20 | 23.92 | 22.05 | 22.50 | 1,290,252 | -0.87(-3.72%) |
Aug 07, 2023 | 23.59 | 23.65 | 22.61 | 23.37 | 199,407 | -0.10(-0.43%) |
Aug 04, 2023 | 23.15 | 23.66 | 22.35 | 23.47 | 413,993 | +0.33(+1.43%) |
Aug 03, 2023 | 22.89 | 23.59 | 21.51 | 23.14 | 367,270 | -0.02(-0.09%) |
Aug 02, 2023 | 24.25 | 24.30 | 23.00 | 23.16 | 318,703 | -1.31(-5.35%) |
Aug 01, 2023 | 24.49 | 24.49 | 23.74 | 24.47 | 107,183 | -0.13(-0.53%) |
Jul 31, 2023 | 24.75 | 25.08 | 23.95 | 24.60 | 88,400 | -0.06(-0.24%) |
Jul 28, 2023 | 24.03 | 25.29 | 23.55 | 24.66 | 289,614 | +0.75(+3.14%) |
Jul 27, 2023 | 24.20 | 24.50 | 23.17 | 23.91 | 165,009 | -0.15(-0.62%) |
Jul 26, 2023 | 25.00 | 25.00 | 22.89 | 24.06 | 328,321 | -0.69(-2.79%) |
Jul 25, 2023 | 25.76 | 26.04 | 24.61 | 24.75 | 217,492 | -1.07(-4.14%) |
Jul 24, 2023 | 25.38 | 26.04 | 24.83 | 25.82 | 161,301 | +0.42(+1.65%) |
Jul 21, 2023 | 25.65 | 25.82 | 24.53 | 25.40 | 126,478 | +0.13(+0.51%) |
Jul 20, 2023 | 25.05 | 26.36 | 24.12 | 25.27 | 316,246 | +0.47(+1.90%) |
Jul 19, 2023 | 25.25 | 25.46 | 24.50 | 24.80 | 176,082 | -0.44(-1.74%) |
Jul 18, 2023 | 25.80 | 26.01 | 24.74 | 25.24 | 180,617 | -0.52(-2.02%) |
Jul 17, 2023 | 26.35 | 27.50 | 25.59 | 25.76 | 181,325 | -0.45(-1.72%) |
Jul 14, 2023 | 26.14 | 27.20 | 25.57 | 26.21 | 276,909 | -0.04(-0.15%) |
Jul 13, 2023 | 22.51 | 26.61 | 22.25 | 26.25 | 2,265,409 | +4.25(+19.32%) |
Jul 12, 2023 | 23.80 | 23.95 | 21.91 | 22.00 | 184,070 | -1.58(-6.70%) |
Jul 11, 2023 | 25.22 | 25.34 | 23.44 | 23.58 | 114,761 | -1.86(-7.31%) |
Jul 10, 2023 | 25.32 | 26.17 | 25.14 | 25.44 | 89,058 | +0.14(+0.55%) |
Jul 07, 2023 | 24.71 | 25.32 | 24.18 | 25.30 | 137,212 | +0.41(+1.65%) |
Jul 06, 2023 | 24.65 | 25.47 | 24.13 | 24.89 | 164,616 | +0.16(+0.65%) |
Jul 05, 2023 | 25.10 | 25.21 | 24.06 | 24.73 | 166,933 | -0.12(-0.48%) |