Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.29 | 23.44 | 22.95 | 23.01 | 58,900 | -0.21(-0.90%) |
Sep 28, 2023 | 23.18 | 23.43 | 23.02 | 23.22 | 65,953 | -0.03(-0.13%) |
Sep 27, 2023 | 22.91 | 23.41 | 22.91 | 23.25 | 76,445 | +0.36(+1.56%) |
Sep 26, 2023 | 22.71 | 23.15 | 22.66 | 22.89 | 58,850 | +0.08(+0.35%) |
Sep 25, 2023 | 22.54 | 22.87 | 22.59 | 22.82 | 83,512 | +0.33(+1.46%) |
Sep 22, 2023 | 22.30 | 22.64 | 22.25 | 22.49 | 70,801 | +0.34(+1.53%) |
Sep 21, 2023 | 22.42 | 22.42 | 22.01 | 22.15 | 34,578 | -0.29(-1.29%) |
Sep 20, 2023 | 22.85 | 22.98 | 22.40 | 22.44 | 57,954 | -0.25(-1.10%) |
Sep 19, 2023 | 22.57 | 22.86 | 22.56 | 22.69 | 72,384 | +0.28(+1.24%) |
Sep 18, 2023 | 22.34 | 22.78 | 22.02 | 22.41 | 76,959 | +0.05(+0.22%) |
Sep 15, 2023 | 22.68 | 22.87 | 22.31 | 22.36 | 98,980 | -0.34(-1.49%) |
Sep 14, 2023 | 22.80 | 23.27 | 22.66 | 22.70 | 110,981 | -0.02(-0.09%) |
Sep 13, 2023 | 21.98 | 23.33 | 21.98 | 22.72 | 304,320 | +1.11(+5.16%) |
Sep 12, 2023 | 20.90 | 21.64 | 20.81 | 21.60 | 77,541 | +0.61(+2.89%) |
Sep 11, 2023 | 21.64 | 21.65 | 20.94 | 20.99 | 89,749 | -0.55(-2.54%) |
Sep 08, 2023 | 21.14 | 21.66 | 21.14 | 21.54 | 56,582 | +0.53(+2.51%) |
Sep 07, 2023 | 21.48 | 21.53 | 20.91 | 21.01 | 55,217 | -0.51(-2.36%) |
Sep 06, 2023 | 21.59 | 21.89 | 21.32 | 21.52 | 127,467 | -0.01(-0.05%) |
Sep 05, 2023 | 22.26 | 22.26 | 21.47 | 21.53 | 70,546 | -0.75(-3.35%) |
Sep 01, 2023 | 22.28 | 22.50 | 22.19 | 22.28 | 47,446 | +0.14(+0.63%) |
Aug 31, 2023 | 22.38 | 22.45 | 22.13 | 22.14 | 49,258 | -0.33(-1.46%) |
Aug 30, 2023 | 21.95 | 22.67 | 21.95 | 22.47 | 67,927 | +0.02(+0.09%) |
Aug 29, 2023 | 22.19 | 22.55 | 22.19 | 22.45 | 54,917 | +0.37(+1.67%) |
Aug 28, 2023 | 22.19 | 22.69 | 21.94 | 22.08 | 75,253 | -0.20(-0.89%) |
Aug 25, 2023 | 22.61 | 22.61 | 22.06 | 22.28 | 72,013 | -0.22(-0.97%) |
Aug 24, 2023 | 22.98 | 23.07 | 22.42 | 22.50 | 86,668 | -0.60(-2.59%) |
Aug 23, 2023 | 22.98 | 23.64 | 22.59 | 23.09 | 156,274 | +0.52(+2.29%) |
Aug 22, 2023 | 22.47 | 22.62 | 22.27 | 22.58 | 56,584 | +0.17(+0.75%) |
Aug 21, 2023 | 22.60 | 22.80 | 22.32 | 22.41 | 51,132 | -0.27(-1.18%) |
Aug 18, 2023 | 22.80 | 23.07 | 22.64 | 22.68 | 56,587 | -0.46(-1.98%) |
Aug 17, 2023 | 23.17 | 23.38 | 22.99 | 23.13 | 58,797 | -0.04(-0.17%) |
Aug 16, 2023 | 23.35 | 23.78 | 23.13 | 23.17 | 102,078 | -0.26(-1.10%) |
Aug 15, 2023 | 23.43 | 23.58 | 23.17 | 23.43 | 56,034 | +0.02(+0.08%) |
Aug 14, 2023 | 23.21 | 23.49 | 23.05 | 23.41 | 46,432 | -0.12(-0.51%) |
Aug 11, 2023 | 23.97 | 23.97 | 23.46 | 23.53 | 44,747 | -0.19(-0.80%) |
Aug 10, 2023 | 23.78 | 23.86 | 23.55 | 23.72 | 40,251 | -0.02(-0.08%) |
Aug 09, 2023 | 23.60 | 23.96 | 23.42 | 23.74 | 61,701 | +0.31(+1.32%) |
Aug 08, 2023 | 23.63 | 23.63 | 23.07 | 23.43 | 62,433 | -0.35(-1.46%) |
Aug 07, 2023 | 23.63 | 23.86 | 23.52 | 23.78 | 34,864 | +0.15(+0.63%) |
Aug 04, 2023 | 23.78 | 23.91 | 23.54 | 23.63 | 73,972 | -0.02(-0.08%) |
Aug 03, 2023 | 23.53 | 23.72 | 23.12 | 23.65 | 75,545 | +0.38(+1.62%) |
Aug 02, 2023 | 23.54 | 23.54 | 23.03 | 23.27 | 65,533 | -0.21(-0.89%) |
Aug 01, 2023 | 23.72 | 23.72 | 23.33 | 23.48 | 89,504 | -0.25(-1.05%) |
Jul 31, 2023 | 23.77 | 23.86 | 23.30 | 23.73 | 75,600 | +0.14(+0.59%) |
Jul 28, 2023 | 23.24 | 23.64 | 23.21 | 23.59 | 60,670 | +0.52(+2.24%) |
Jul 27, 2023 | 23.08 | 23.29 | 22.99 | 23.07 | 51,177 | +0.10(+0.43%) |
Jul 26, 2023 | 22.84 | 23.08 | 22.84 | 22.98 | 24,399 | +0.14(+0.61%) |
Jul 25, 2023 | 22.84 | 23.21 | 22.84 | 22.84 | 48,993 | +0.00(+0.00%) |
Jul 24, 2023 | 22.63 | 23.03 | 22.63 | 22.84 | 52,066 | +0.06(+0.26%) |
Jul 21, 2023 | 22.97 | 22.97 | 22.54 | 22.78 | 71,809 | -0.08(-0.35%) |
Jul 20, 2023 | 23.04 | 23.04 | 22.74 | 22.86 | 49,059 | -0.04(-0.17%) |
Jul 19, 2023 | 23.13 | 23.20 | 22.87 | 22.90 | 53,845 | -0.06(-0.26%) |
Jul 18, 2023 | 22.34 | 23.25 | 22.34 | 22.96 | 77,980 | +0.38(+1.67%) |
Jul 17, 2023 | 22.34 | 22.62 | 22.12 | 22.58 | 38,504 | +0.09(+0.40%) |
Jul 14, 2023 | 22.93 | 22.93 | 22.40 | 22.49 | 92,569 | -0.35(-1.52%) |
Jul 13, 2023 | 22.73 | 23.04 | 22.60 | 22.84 | 71,949 | +0.15(+0.66%) |
Jul 12, 2023 | 22.84 | 23.07 | 22.67 | 22.69 | 46,398 | +0.06(+0.26%) |
Jul 11, 2023 | 22.15 | 22.72 | 21.94 | 22.63 | 74,501 | +0.58(+2.61%) |
Jul 10, 2023 | 21.97 | 22.20 | 21.93 | 22.05 | 49,267 | +0.04(+0.18%) |
Jul 07, 2023 | 21.76 | 22.23 | 21.76 | 22.01 | 93,419 | +0.25(+1.14%) |
Jul 06, 2023 | 21.72 | 21.85 | 21.16 | 21.76 | 77,898 | -0.13(-0.59%) |
Jul 05, 2023 | 22.09 | 22.23 | 21.58 | 21.89 | 119,432 | +0.04(+0.18%) |