Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.30 | 23.41 | 22.17 | 22.33 | 727,570 | -0.58(-2.53%) |
Sep 28, 2023 | 22.95 | 23.47 | 22.37 | 22.91 | 505,719 | +0.05(+0.22%) |
Sep 27, 2023 | 22.74 | 23.16 | 22.58 | 22.86 | 432,079 | +0.28(+1.24%) |
Sep 26, 2023 | 22.45 | 23.08 | 22.36 | 22.58 | 466,724 | +0.11(+0.49%) |
Sep 25, 2023 | 22.33 | 22.52 | 22.28 | 22.47 | 367,983 | +0.00(+0.00%) |
Sep 22, 2023 | 22.83 | 22.98 | 22.20 | 22.47 | 439,060 | -0.13(-0.58%) |
Sep 21, 2023 | 23.06 | 23.11 | 22.43 | 22.60 | 521,346 | -0.73(-3.13%) |
Sep 20, 2023 | 24.23 | 24.47 | 23.30 | 23.33 | 496,628 | -0.78(-3.24%) |
Sep 19, 2023 | 24.31 | 24.47 | 23.61 | 24.11 | 383,068 | -0.22(-0.90%) |
Sep 18, 2023 | 24.99 | 25.12 | 24.32 | 24.33 | 590,743 | -0.72(-2.87%) |
Sep 15, 2023 | 25.25 | 25.36 | 24.72 | 25.05 | 1,496,035 | -0.16(-0.63%) |
Sep 14, 2023 | 25.53 | 25.67 | 24.95 | 25.21 | 435,973 | -0.14(-0.55%) |
Sep 13, 2023 | 25.30 | 26.00 | 25.30 | 25.35 | 379,516 | +0.05(+0.20%) |
Sep 12, 2023 | 25.18 | 25.67 | 25.06 | 25.30 | 293,846 | +0.01(+0.04%) |
Sep 11, 2023 | 24.85 | 25.45 | 24.73 | 25.29 | 435,625 | +0.61(+2.47%) |
Sep 08, 2023 | 25.34 | 25.38 | 24.62 | 24.68 | 535,922 | -0.65(-2.57%) |
Sep 07, 2023 | 25.65 | 25.70 | 25.20 | 25.33 | 452,422 | -0.68(-2.61%) |
Sep 06, 2023 | 26.24 | 26.45 | 25.71 | 26.01 | 306,767 | -0.17(-0.65%) |
Sep 05, 2023 | 26.49 | 26.66 | 26.09 | 26.18 | 453,388 | -0.52(-1.95%) |
Sep 01, 2023 | 26.76 | 27.27 | 26.63 | 26.70 | 421,261 | +0.30(+1.14%) |
Aug 31, 2023 | 26.48 | 26.67 | 26.13 | 26.40 | 505,163 | -0.07(-0.26%) |
Aug 30, 2023 | 26.28 | 26.68 | 25.84 | 26.47 | 637,094 | +0.17(+0.65%) |
Aug 29, 2023 | 24.86 | 26.48 | 24.43 | 26.30 | 521,741 | +1.25(+4.99%) |
Aug 28, 2023 | 25.73 | 25.92 | 24.96 | 25.05 | 358,159 | -0.38(-1.49%) |
Aug 25, 2023 | 25.11 | 25.63 | 24.92 | 25.43 | 421,512 | +0.32(+1.27%) |
Aug 24, 2023 | 26.38 | 26.40 | 25.05 | 25.11 | 447,200 | -1.13(-4.31%) |
Aug 23, 2023 | 26.10 | 26.57 | 25.92 | 26.24 | 387,408 | +0.25(+0.96%) |
Aug 22, 2023 | 26.69 | 26.75 | 25.80 | 25.99 | 671,122 | +0.14(+0.54%) |
Aug 21, 2023 | 24.81 | 26.25 | 24.66 | 25.85 | 481,550 | +1.06(+4.28%) |
Aug 18, 2023 | 24.04 | 25.11 | 23.82 | 24.79 | 489,588 | +0.41(+1.68%) |
Aug 17, 2023 | 24.51 | 24.64 | 24.16 | 24.38 | 492,092 | -0.13(-0.53%) |
Aug 16, 2023 | 25.22 | 25.58 | 24.51 | 24.51 | 453,742 | -0.52(-2.08%) |
Aug 15, 2023 | 25.15 | 25.55 | 24.79 | 25.03 | 320,533 | -0.33(-1.30%) |
Aug 14, 2023 | 24.69 | 25.39 | 24.44 | 25.36 | 342,597 | +0.21(+0.83%) |
Aug 11, 2023 | 25.18 | 25.50 | 24.85 | 25.15 | 405,687 | -0.29(-1.14%) |
Aug 10, 2023 | 27.08 | 27.14 | 25.31 | 25.44 | 424,339 | -1.32(-4.93%) |
Aug 09, 2023 | 26.48 | 27.60 | 26.07 | 26.76 | 973,826 | +1.76(+7.04%) |
Aug 08, 2023 | 24.43 | 25.16 | 24.05 | 25.00 | 845,092 | +0.21(+0.85%) |
Aug 07, 2023 | 25.52 | 25.52 | 24.46 | 24.79 | 721,996 | -0.76(-2.97%) |
Aug 04, 2023 | 25.63 | 25.85 | 25.28 | 25.55 | 624,982 | +0.07(+0.27%) |
Aug 03, 2023 | 25.69 | 26.44 | 25.29 | 25.48 | 564,175 | -0.37(-1.43%) |
Aug 02, 2023 | 26.61 | 26.75 | 25.64 | 25.85 | 659,230 | -1.19(-4.40%) |
Aug 01, 2023 | 27.26 | 27.26 | 26.32 | 27.04 | 817,082 | -0.41(-1.49%) |
Jul 31, 2023 | 28.02 | 28.10 | 27.33 | 27.45 | 520,469 | -0.65(-2.31%) |
Jul 28, 2023 | 27.72 | 28.34 | 27.41 | 28.10 | 410,727 | +0.86(+3.16%) |
Jul 27, 2023 | 29.25 | 29.40 | 27.07 | 27.24 | 496,506 | -1.38(-4.82%) |
Jul 26, 2023 | 28.44 | 28.85 | 28.30 | 28.62 | 366,120 | +0.09(+0.32%) |
Jul 25, 2023 | 27.54 | 28.64 | 27.28 | 28.53 | 425,704 | +0.99(+3.59%) |
Jul 24, 2023 | 28.41 | 28.91 | 27.40 | 27.54 | 654,466 | -1.04(-3.64%) |
Jul 21, 2023 | 28.49 | 28.99 | 28.20 | 28.58 | 486,101 | +0.56(+2.00%) |
Jul 20, 2023 | 28.84 | 29.04 | 27.99 | 28.02 | 558,386 | -1.26(-4.30%) |
Jul 19, 2023 | 29.80 | 30.30 | 29.24 | 29.28 | 582,398 | -0.50(-1.68%) |
Jul 18, 2023 | 30.00 | 30.52 | 29.59 | 29.78 | 814,601 | -0.14(-0.47%) |
Jul 17, 2023 | 29.21 | 30.27 | 28.73 | 29.92 | 872,121 | +1.11(+3.85%) |
Jul 14, 2023 | 28.64 | 29.17 | 28.27 | 28.81 | 747,179 | +0.29(+1.02%) |
Jul 13, 2023 | 28.59 | 28.76 | 27.94 | 28.52 | 735,147 | +0.22(+0.78%) |
Jul 12, 2023 | 27.99 | 28.47 | 27.61 | 28.30 | 892,200 | +0.92(+3.36%) |
Jul 11, 2023 | 25.59 | 27.42 | 25.55 | 27.38 | 941,201 | +2.17(+8.61%) |
Jul 10, 2023 | 23.71 | 25.21 | 23.63 | 25.21 | 873,611 | +1.50(+6.33%) |
Jul 07, 2023 | 23.36 | 23.98 | 23.26 | 23.71 | 693,161 | +0.49(+2.11%) |
Jul 06, 2023 | 23.46 | 23.46 | 23.05 | 23.22 | 599,470 | -0.75(-3.13%) |
Jul 05, 2023 | 24.60 | 24.64 | 23.59 | 23.97 | 797,506 | -0.95(-3.81%) |