Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.50 | 23.60 | 23.14 | 23.35 | 211,018 | +0.04(+0.17%) |
Sep 28, 2023 | 23.05 | 23.48 | 23.05 | 23.31 | 211,520 | +0.28(+1.22%) |
Sep 27, 2023 | 23.31 | 23.41 | 22.76 | 23.03 | 167,494 | -0.22(-0.95%) |
Sep 26, 2023 | 23.40 | 23.62 | 23.05 | 23.25 | 152,531 | -0.32(-1.36%) |
Sep 25, 2023 | 23.44 | 23.61 | 23.44 | 23.57 | 126,129 | -0.13(-0.55%) |
Sep 22, 2023 | 23.81 | 24.01 | 23.62 | 23.70 | 144,720 | -0.07(-0.29%) |
Sep 21, 2023 | 24.10 | 24.22 | 23.63 | 23.77 | 163,500 | -0.60(-2.46%) |
Sep 20, 2023 | 24.38 | 24.61 | 24.35 | 24.37 | 133,697 | +0.18(+0.74%) |
Sep 19, 2023 | 24.64 | 24.80 | 24.19 | 24.19 | 143,378 | -0.49(-1.99%) |
Sep 18, 2023 | 24.33 | 24.88 | 24.08 | 24.68 | 219,403 | +0.35(+1.44%) |
Sep 15, 2023 | 24.80 | 25.04 | 24.24 | 24.33 | 427,743 | -0.57(-2.29%) |
Sep 14, 2023 | 24.52 | 24.95 | 24.45 | 24.90 | 281,826 | +0.47(+1.92%) |
Sep 13, 2023 | 24.29 | 24.53 | 24.03 | 24.43 | 180,395 | +0.08(+0.33%) |
Sep 12, 2023 | 23.80 | 24.54 | 23.80 | 24.35 | 217,896 | +0.40(+1.67%) |
Sep 11, 2023 | 23.95 | 24.13 | 23.72 | 23.95 | 192,685 | +0.09(+0.38%) |
Sep 08, 2023 | 23.85 | 24.05 | 23.77 | 23.86 | 120,377 | -0.03(-0.13%) |
Sep 07, 2023 | 23.71 | 24.05 | 23.65 | 23.89 | 97,761 | -0.10(-0.42%) |
Sep 06, 2023 | 24.23 | 24.61 | 23.79 | 23.99 | 134,675 | -0.36(-1.48%) |
Sep 05, 2023 | 24.13 | 24.57 | 23.95 | 24.35 | 127,264 | +0.15(+0.62%) |
Sep 01, 2023 | 24.21 | 24.24 | 23.90 | 24.20 | 113,619 | +0.09(+0.37%) |
Aug 31, 2023 | 24.07 | 24.42 | 24.07 | 24.11 | 185,096 | +0.01(+0.04%) |
Aug 30, 2023 | 23.96 | 24.33 | 23.96 | 24.10 | 122,911 | +0.23(+0.96%) |
Aug 29, 2023 | 23.42 | 23.89 | 23.32 | 23.87 | 169,818 | +0.53(+2.27%) |
Aug 28, 2023 | 23.47 | 23.58 | 23.34 | 23.34 | 205,802 | -0.02(-0.09%) |
Aug 25, 2023 | 23.31 | 23.55 | 23.04 | 23.36 | 145,529 | +0.12(+0.52%) |
Aug 24, 2023 | 23.49 | 23.50 | 23.21 | 23.24 | 98,583 | -0.34(-1.44%) |
Aug 23, 2023 | 23.51 | 23.69 | 23.42 | 23.58 | 175,279 | +0.14(+0.60%) |
Aug 22, 2023 | 23.60 | 23.66 | 23.25 | 23.44 | 100,895 | -0.15(-0.64%) |
Aug 21, 2023 | 23.69 | 23.73 | 23.44 | 23.59 | 126,167 | -0.10(-0.42%) |
Aug 18, 2023 | 23.75 | 23.81 | 23.42 | 23.69 | 188,603 | -0.16(-0.67%) |
Aug 17, 2023 | 24.32 | 24.32 | 23.69 | 23.85 | 470,898 | -0.32(-1.32%) |
Aug 16, 2023 | 23.08 | 24.19 | 23.08 | 24.17 | 442,344 | +0.99(+4.27%) |
Aug 15, 2023 | 23.51 | 23.51 | 22.64 | 23.18 | 215,831 | -0.41(-1.74%) |
Aug 14, 2023 | 23.45 | 23.71 | 23.38 | 23.59 | 239,067 | +0.07(+0.30%) |
Aug 11, 2023 | 23.37 | 24.12 | 23.31 | 23.52 | 331,349 | +0.14(+0.60%) |
Aug 10, 2023 | 24.10 | 24.28 | 23.24 | 23.38 | 317,772 | -0.46(-1.93%) |
Aug 09, 2023 | 22.50 | 24.12 | 22.36 | 23.84 | 474,040 | +1.76(+7.97%) |
Aug 08, 2023 | 22.33 | 22.37 | 21.81 | 22.08 | 237,937 | -0.57(-2.52%) |
Aug 07, 2023 | 22.29 | 22.77 | 22.27 | 22.65 | 97,924 | +0.38(+1.71%) |
Aug 04, 2023 | 22.40 | 22.87 | 22.24 | 22.27 | 194,511 | -0.15(-0.67%) |
Aug 03, 2023 | 22.17 | 22.59 | 21.92 | 22.42 | 488,689 | +0.06(+0.27%) |
Aug 02, 2023 | 22.52 | 22.52 | 21.94 | 22.36 | 270,646 | -0.37(-1.63%) |
Aug 01, 2023 | 22.76 | 22.96 | 22.48 | 22.73 | 137,304 | -0.12(-0.53%) |
Jul 31, 2023 | 22.40 | 22.87 | 22.29 | 22.85 | 147,898 | +0.61(+2.74%) |
Jul 28, 2023 | 22.11 | 22.34 | 22.08 | 22.24 | 163,280 | +0.34(+1.55%) |
Jul 27, 2023 | 22.51 | 22.51 | 21.86 | 21.90 | 188,563 | -0.41(-1.84%) |
Jul 26, 2023 | 22.27 | 22.42 | 22.09 | 22.31 | 141,179 | -0.04(-0.18%) |
Jul 25, 2023 | 21.79 | 22.41 | 21.79 | 22.35 | 143,880 | +0.47(+2.15%) |
Jul 24, 2023 | 21.93 | 21.95 | 21.77 | 21.88 | 83,338 | +0.00(+0.00%) |
Jul 21, 2023 | 21.69 | 21.95 | 21.55 | 21.88 | 113,322 | +0.22(+1.02%) |
Jul 20, 2023 | 22.10 | 22.10 | 21.56 | 21.66 | 111,605 | -0.44(-1.99%) |
Jul 19, 2023 | 22.20 | 22.38 | 21.94 | 22.10 | 82,851 | -0.14(-0.63%) |
Jul 18, 2023 | 21.92 | 22.25 | 21.89 | 22.24 | 143,344 | +0.36(+1.65%) |
Jul 17, 2023 | 22.00 | 22.03 | 21.85 | 21.88 | 107,556 | -0.12(-0.55%) |
Jul 14, 2023 | 22.35 | 22.35 | 21.92 | 22.00 | 71,806 | -0.26(-1.17%) |
Jul 13, 2023 | 22.29 | 22.47 | 22.14 | 22.26 | 91,770 | +0.14(+0.63%) |
Jul 12, 2023 | 22.24 | 22.33 | 21.96 | 22.12 | 84,533 | +0.14(+0.64%) |
Jul 11, 2023 | 21.73 | 21.98 | 21.59 | 21.98 | 119,508 | +0.38(+1.76%) |
Jul 10, 2023 | 21.77 | 21.77 | 21.46 | 21.60 | 76,644 | -0.13(-0.60%) |
Jul 07, 2023 | 21.61 | 21.80 | 21.60 | 21.73 | 120,992 | +0.16(+0.74%) |
Jul 06, 2023 | 22.26 | 22.26 | 21.50 | 21.57 | 150,867 | -0.95(-4.22%) |
Jul 05, 2023 | 22.25 | 22.56 | 22.11 | 22.52 | 141,223 | +0.23(+1.03%) |