Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.83 | 21.92 | 21.69 | 21.71 | 1,222,612 | -0.08(-0.36%) |
Sep 28, 2023 | 21.78 | 21.87 | 21.66 | 21.79 | 1,811,514 | +0.04(+0.18%) |
Sep 27, 2023 | 22.14 | 22.19 | 21.61 | 21.75 | 1,302,599 | -0.37(-1.68%) |
Sep 26, 2023 | 22.21 | 22.29 | 22.08 | 22.12 | 854,562 | -0.10(-0.44%) |
Sep 25, 2023 | 22.44 | 22.31 | 22.21 | 22.22 | 879,219 | -0.22(-0.96%) |
Sep 22, 2023 | 22.73 | 22.78 | 22.43 | 22.44 | 891,367 | -0.26(-1.16%) |
Sep 21, 2023 | 22.78 | 23.00 | 22.67 | 22.70 | 1,411,128 | -0.13(-0.56%) |
Sep 20, 2023 | 22.69 | 22.92 | 22.60 | 22.83 | 1,121,893 | +0.23(+1.00%) |
Sep 19, 2023 | 22.76 | 22.87 | 22.59 | 22.60 | 1,327,326 | -0.16(-0.69%) |
Sep 18, 2023 | 22.56 | 22.82 | 22.36 | 22.76 | 1,546,137 | +0.34(+1.53%) |
Sep 15, 2023 | 22.50 | 22.74 | 22.35 | 22.42 | 3,599,130 | -0.21(-0.91%) |
Sep 14, 2023 | 22.45 | 22.65 | 22.42 | 22.62 | 1,510,404 | +0.20(+0.87%) |
Sep 13, 2023 | 22.67 | 22.67 | 22.38 | 22.43 | 1,167,279 | -0.18(-0.78%) |
Sep 12, 2023 | 22.98 | 22.98 | 22.53 | 22.60 | 1,012,721 | -0.29(-1.28%) |
Sep 11, 2023 | 22.61 | 23.12 | 22.54 | 22.90 | 1,517,004 | +0.32(+1.43%) |
Sep 08, 2023 | 22.56 | 22.58 | 22.29 | 22.57 | 2,127,165 | +0.06(+0.26%) |
Sep 07, 2023 | 22.15 | 22.60 | 22.10 | 22.52 | 2,914,358 | +0.43(+1.95%) |
Sep 06, 2023 | 22.19 | 22.21 | 22.00 | 22.08 | 1,662,220 | -0.11(-0.48%) |
Sep 05, 2023 | 22.45 | 22.61 | 22.14 | 22.19 | 1,415,358 | -0.36(-1.61%) |
Sep 01, 2023 | 23.09 | 23.15 | 22.53 | 22.55 | 1,212,444 | -0.51(-2.21%) |
Aug 31, 2023 | 22.96 | 23.16 | 22.86 | 23.06 | 2,215,061 | +0.18(+0.77%) |
Aug 30, 2023 | 22.95 | 23.00 | 22.74 | 22.89 | 1,820,472 | +0.05(+0.21%) |
Aug 29, 2023 | 23.01 | 23.01 | 22.58 | 22.84 | 1,617,724 | -0.10(-0.42%) |
Aug 28, 2023 | 22.97 | 23.16 | 22.92 | 22.94 | 825,691 | -0.10(-0.42%) |
Aug 25, 2023 | 22.86 | 23.10 | 22.74 | 23.03 | 1,312,194 | +0.28(+1.24%) |
Aug 24, 2023 | 22.83 | 23.02 | 22.72 | 22.75 | 907,003 | -0.11(-0.47%) |
Aug 23, 2023 | 22.83 | 22.92 | 22.63 | 22.86 | 2,078,032 | +0.08(+0.34%) |
Aug 22, 2023 | 22.87 | 22.99 | 22.55 | 22.78 | 2,419,098 | -0.19(-0.84%) |
Aug 21, 2023 | 23.44 | 23.57 | 22.93 | 22.97 | 1,816,153 | -0.54(-2.31%) |
Aug 18, 2023 | 23.30 | 23.54 | 23.06 | 23.52 | 1,662,031 | +0.14(+0.58%) |
Aug 17, 2023 | 23.94 | 23.94 | 23.36 | 23.38 | 1,812,904 | -0.55(-2.31%) |
Aug 16, 2023 | 24.19 | 24.32 | 23.90 | 23.93 | 1,437,629 | -0.26(-1.08%) |
Aug 15, 2023 | 24.60 | 24.65 | 24.17 | 24.20 | 1,435,477 | -0.49(-2.00%) |
Aug 14, 2023 | 25.03 | 25.03 | 24.61 | 24.69 | 1,745,508 | -0.34(-1.36%) |
Aug 11, 2023 | 24.77 | 25.52 | 24.53 | 25.03 | 3,660,384 | +1.02(+4.24%) |
Aug 10, 2023 | 24.11 | 24.28 | 23.95 | 24.01 | 1,641,521 | -0.07(-0.28%) |
Aug 09, 2023 | 23.94 | 24.15 | 23.87 | 24.08 | 1,504,805 | +0.14(+0.57%) |
Aug 08, 2023 | 24.20 | 24.20 | 23.82 | 23.94 | 1,602,974 | -0.32(-1.32%) |
Aug 07, 2023 | 24.18 | 24.45 | 24.17 | 24.26 | 2,333,187 | +0.09(+0.36%) |
Aug 04, 2023 | 24.23 | 24.45 | 24.15 | 24.18 | 1,680,908 | -0.06(-0.24%) |
Aug 03, 2023 | 24.27 | 24.38 | 24.07 | 24.23 | 1,137,179 | -0.11(-0.44%) |
Aug 02, 2023 | 23.96 | 24.51 | 23.95 | 24.34 | 1,542,607 | +0.38(+1.58%) |
Aug 01, 2023 | 24.09 | 24.27 | 23.87 | 23.96 | 1,520,719 | +0.01(+0.04%) |
Jul 31, 2023 | 23.95 | 24.16 | 23.85 | 23.95 | 12,242,059 | -0.05(-0.20%) |
Jul 28, 2023 | 23.90 | 24.07 | 23.81 | 24.00 | 1,432,081 | +0.20(+0.86%) |
Jul 27, 2023 | 23.95 | 24.03 | 23.69 | 23.80 | 1,726,957 | -0.18(-0.77%) |
Jul 26, 2023 | 23.88 | 24.11 | 23.86 | 23.98 | 1,472,738 | +0.01(+0.04%) |
Jul 25, 2023 | 23.92 | 23.98 | 23.76 | 23.97 | 1,314,364 | +0.02(+0.08%) |
Jul 24, 2023 | 23.93 | 23.95 | 23.69 | 23.95 | 1,176,459 | -0.01(-0.04%) |
Jul 21, 2023 | 23.90 | 24.07 | 23.80 | 23.96 | 1,446,942 | +0.03(+0.12%) |
Jul 20, 2023 | 23.89 | 23.96 | 23.57 | 23.93 | 1,145,662 | +0.22(+0.94%) |
Jul 19, 2023 | 23.58 | 23.71 | 23.46 | 23.71 | 1,757,362 | +0.26(+1.12%) |
Jul 18, 2023 | 23.20 | 23.52 | 23.20 | 23.45 | 1,697,284 | +0.25(+1.09%) |
Jul 17, 2023 | 23.32 | 23.39 | 23.14 | 23.20 | 1,356,642 | -0.24(-1.03%) |
Jul 14, 2023 | 23.56 | 23.56 | 23.21 | 23.44 | 1,757,741 | -0.05(-0.21%) |
Jul 13, 2023 | 23.67 | 23.68 | 23.38 | 23.49 | 2,019,520 | -0.20(-0.86%) |
Jul 12, 2023 | 23.52 | 23.72 | 23.31 | 23.69 | 1,971,608 | +0.22(+0.95%) |
Jul 11, 2023 | 23.54 | 23.59 | 23.33 | 23.47 | 1,539,547 | -0.01(-0.04%) |
Jul 10, 2023 | 23.49 | 23.74 | 23.40 | 23.48 | 1,475,632 | +0.04(+0.17%) |
Jul 07, 2023 | 23.71 | 23.72 | 23.34 | 23.44 | 3,322,336 | -0.47(-1.95%) |
Jul 06, 2023 | 23.94 | 24.01 | 23.70 | 23.91 | 1,708,405 | -0.12(-0.48%) |
Jul 05, 2023 | 24.30 | 24.30 | 23.98 | 24.02 | 1,809,585 | -0.34(-1.39%) |