Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.72 | 20.85 | 20.23 | 20.50 | 2,714,351 | -0.03(-0.14%) |
Sep 28, 2023 | 20.12 | 20.61 | 20.03 | 20.53 | 1,890,683 | +0.39(+1.92%) |
Sep 27, 2023 | 20.18 | 20.31 | 19.88 | 20.14 | 2,344,082 | +0.08(+0.41%) |
Sep 26, 2023 | 20.35 | 20.59 | 19.96 | 20.06 | 2,981,338 | -0.41(-2.01%) |
Sep 25, 2023 | 20.41 | 20.54 | 20.39 | 20.47 | 1,675,447 | -0.05(-0.22%) |
Sep 22, 2023 | 20.54 | 20.72 | 20.29 | 20.52 | 2,302,809 | +0.14(+0.67%) |
Sep 21, 2023 | 20.96 | 20.96 | 20.34 | 20.38 | 3,195,345 | -0.78(-3.68%) |
Sep 20, 2023 | 21.50 | 21.56 | 21.12 | 21.16 | 1,863,382 | -0.27(-1.24%) |
Sep 19, 2023 | 21.33 | 21.55 | 21.20 | 21.43 | 2,147,240 | +0.16(+0.78%) |
Sep 18, 2023 | 21.21 | 21.51 | 20.97 | 21.26 | 5,015,249 | -0.20(-0.94%) |
Sep 15, 2023 | 21.07 | 21.68 | 20.94 | 21.46 | 37,781,796 | +0.39(+1.87%) |
Sep 14, 2023 | 21.13 | 21.33 | 20.95 | 21.07 | 4,014,549 | +0.24(+1.14%) |
Sep 13, 2023 | 21.21 | 21.33 | 20.70 | 20.83 | 3,816,888 | -0.34(-1.60%) |
Sep 12, 2023 | 21.28 | 21.62 | 21.10 | 21.17 | 3,197,134 | -0.27(-1.24%) |
Sep 11, 2023 | 21.25 | 21.62 | 21.16 | 21.43 | 2,675,722 | +0.27(+1.30%) |
Sep 08, 2023 | 21.18 | 21.29 | 21.10 | 21.16 | 4,611,052 | -0.09(-0.43%) |
Sep 07, 2023 | 20.85 | 21.29 | 20.78 | 21.25 | 4,621,252 | +0.31(+1.49%) |
Sep 06, 2023 | 20.62 | 21.00 | 20.52 | 20.94 | 4,907,551 | +0.04(+0.18%) |
Sep 05, 2023 | 21.05 | 21.58 | 20.87 | 20.90 | 7,716,521 | +0.60(+2.98%) |
Sep 01, 2023 | 20.26 | 20.41 | 20.18 | 20.30 | 1,064,067 | +0.13(+0.64%) |
Aug 31, 2023 | 20.23 | 20.41 | 20.15 | 20.17 | 1,014,223 | -0.09(-0.45%) |
Aug 30, 2023 | 20.15 | 20.31 | 20.02 | 20.26 | 1,255,141 | +0.10(+0.50%) |
Aug 29, 2023 | 19.79 | 20.22 | 19.69 | 20.16 | 1,646,942 | +0.35(+1.76%) |
Aug 28, 2023 | 19.51 | 19.92 | 19.46 | 19.81 | 1,727,464 | +0.48(+2.46%) |
Aug 25, 2023 | 19.51 | 19.62 | 19.14 | 19.34 | 1,173,266 | -0.06(-0.33%) |
Aug 24, 2023 | 19.25 | 19.69 | 19.24 | 19.40 | 1,327,315 | +0.03(+0.14%) |
Aug 23, 2023 | 18.99 | 19.43 | 18.90 | 19.37 | 1,249,968 | +0.51(+2.72%) |
Aug 22, 2023 | 19.01 | 19.03 | 18.78 | 18.86 | 1,670,517 | -0.13(-0.68%) |
Aug 21, 2023 | 19.09 | 19.12 | 18.75 | 18.99 | 1,510,707 | -0.05(-0.24%) |
Aug 18, 2023 | 18.78 | 19.12 | 18.55 | 19.03 | 2,394,713 | -0.01(-0.05%) |
Aug 17, 2023 | 19.30 | 19.36 | 18.99 | 19.04 | 2,183,840 | -0.16(-0.86%) |
Aug 16, 2023 | 19.27 | 19.49 | 19.18 | 19.21 | 2,244,330 | -0.09(-0.47%) |
Aug 15, 2023 | 19.51 | 19.58 | 19.16 | 19.30 | 3,811,390 | -0.42(-2.14%) |
Aug 14, 2023 | 19.83 | 20.01 | 19.51 | 19.72 | 1,575,595 | -0.26(-1.28%) |
Aug 11, 2023 | 20.06 | 20.18 | 19.90 | 19.98 | 1,930,925 | -0.21(-1.04%) |
Aug 10, 2023 | 20.29 | 20.41 | 19.98 | 20.19 | 1,200,271 | +0.04(+0.18%) |
Aug 09, 2023 | 20.65 | 20.71 | 20.14 | 20.15 | 1,883,658 | -0.55(-2.65%) |
Aug 08, 2023 | 20.43 | 20.83 | 20.34 | 20.70 | 1,328,277 | -0.17(-0.83%) |
Aug 07, 2023 | 20.73 | 20.97 | 20.59 | 20.88 | 1,312,760 | +0.09(+0.44%) |
Aug 04, 2023 | 20.46 | 21.05 | 20.46 | 20.78 | 1,429,142 | +0.30(+1.48%) |
Aug 03, 2023 | 20.38 | 20.52 | 20.09 | 20.48 | 1,865,040 | +0.06(+0.31%) |
Aug 02, 2023 | 20.60 | 20.73 | 20.40 | 20.42 | 2,310,988 | -0.38(-1.81%) |
Aug 01, 2023 | 20.94 | 20.94 | 20.54 | 20.79 | 1,756,005 | -0.27(-1.26%) |
Jul 31, 2023 | 21.11 | 21.21 | 20.82 | 21.06 | 2,855,387 | -0.05(-0.22%) |
Jul 28, 2023 | 20.82 | 21.18 | 20.61 | 21.11 | 2,247,577 | +0.49(+2.40%) |
Jul 27, 2023 | 21.71 | 21.82 | 20.48 | 20.61 | 3,559,140 | -0.95(-4.42%) |
Jul 26, 2023 | 20.88 | 21.64 | 20.87 | 21.56 | 4,085,398 | +1.03(+5.00%) |
Jul 25, 2023 | 20.70 | 20.71 | 20.40 | 20.54 | 2,380,088 | -0.16(-0.80%) |
Jul 24, 2023 | 20.83 | 21.01 | 20.59 | 20.70 | 2,046,107 | -0.03(-0.13%) |
Jul 21, 2023 | 21.19 | 21.25 | 20.69 | 20.73 | 1,960,364 | -0.31(-1.48%) |
Jul 20, 2023 | 21.28 | 21.32 | 20.96 | 21.04 | 2,420,634 | -0.27(-1.25%) |
Jul 19, 2023 | 21.14 | 21.35 | 21.06 | 21.31 | 2,222,116 | +0.30(+1.44%) |
Jul 18, 2023 | 20.56 | 21.05 | 20.54 | 21.00 | 2,763,513 | +0.59(+2.87%) |
Jul 17, 2023 | 20.20 | 20.50 | 20.11 | 20.42 | 1,643,723 | +0.17(+0.86%) |
Jul 14, 2023 | 20.43 | 20.43 | 20.06 | 20.24 | 2,463,102 | -0.12(-0.58%) |
Jul 13, 2023 | 20.08 | 20.47 | 20.02 | 20.36 | 2,179,058 | +0.34(+1.69%) |
Jul 12, 2023 | 20.65 | 20.80 | 20.01 | 20.02 | 3,578,533 | -0.28(-1.40%) |
Jul 11, 2023 | 19.96 | 20.42 | 19.91 | 20.31 | 4,118,633 | +0.50(+2.54%) |
Jul 10, 2023 | 19.25 | 19.81 | 19.20 | 19.80 | 2,502,179 | +0.53(+2.76%) |
Jul 07, 2023 | 18.78 | 19.52 | 18.76 | 19.27 | 2,766,587 | +0.51(+2.73%) |
Jul 06, 2023 | 18.71 | 18.77 | 18.28 | 18.76 | 1,834,580 | -0.23(-1.21%) |
Jul 05, 2023 | 19.11 | 19.18 | 18.87 | 18.99 | 2,891,366 | -0.05(-0.29%) |