Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.95 | 19.12 | 18.61 | 18.68 | 607,340 | +0.05(+0.27%) |
Sep 28, 2023 | 17.87 | 18.63 | 17.55 | 18.63 | 607,655 | +0.78(+4.37%) |
Sep 27, 2023 | 17.78 | 18.02 | 17.67 | 17.85 | 563,793 | +0.21(+1.19%) |
Sep 26, 2023 | 17.93 | 18.30 | 17.44 | 17.64 | 892,824 | -0.51(-2.81%) |
Sep 25, 2023 | 17.62 | 18.40 | 17.51 | 18.15 | 630,879 | +0.39(+2.20%) |
Sep 22, 2023 | 18.28 | 18.49 | 17.74 | 17.76 | 464,212 | -0.39(-2.15%) |
Sep 21, 2023 | 18.50 | 18.82 | 18.04 | 18.15 | 527,122 | -0.70(-3.71%) |
Sep 20, 2023 | 19.17 | 19.50 | 18.84 | 18.85 | 288,722 | -0.26(-1.36%) |
Sep 19, 2023 | 19.25 | 19.43 | 18.77 | 19.11 | 316,780 | -0.42(-2.15%) |
Sep 18, 2023 | 19.71 | 20.13 | 19.09 | 19.53 | 372,997 | -0.43(-2.15%) |
Sep 15, 2023 | 20.05 | 20.11 | 19.52 | 19.96 | 879,093 | -0.13(-0.65%) |
Sep 14, 2023 | 20.37 | 20.77 | 20.07 | 20.09 | 387,442 | -0.10(-0.50%) |
Sep 13, 2023 | 21.04 | 21.26 | 20.11 | 20.19 | 470,880 | -1.08(-5.08%) |
Sep 12, 2023 | 21.53 | 22.18 | 21.02 | 21.27 | 449,610 | -0.60(-2.74%) |
Sep 11, 2023 | 22.09 | 22.53 | 21.31 | 21.87 | 530,279 | -0.03(-0.14%) |
Sep 08, 2023 | 23.61 | 23.63 | 21.07 | 21.90 | 1,200,569 | -1.74(-7.36%) |
Sep 07, 2023 | 26.77 | 28.13 | 22.33 | 23.64 | 2,592,691 | -6.71(-22.11%) |
Sep 06, 2023 | 30.30 | 30.70 | 29.79 | 30.35 | 559,377 | +0.35(+1.17%) |
Sep 05, 2023 | 29.91 | 30.56 | 29.58 | 30.00 | 589,678 | -0.12(-0.40%) |
Sep 01, 2023 | 28.76 | 30.16 | 28.45 | 30.12 | 486,791 | +1.65(+5.80%) |
Aug 31, 2023 | 28.32 | 28.77 | 28.25 | 28.47 | 400,389 | +0.21(+0.74%) |
Aug 30, 2023 | 27.39 | 28.39 | 27.20 | 28.26 | 181,434 | +0.75(+2.73%) |
Aug 29, 2023 | 26.56 | 27.57 | 26.49 | 27.51 | 249,046 | +0.71(+2.65%) |
Aug 28, 2023 | 26.96 | 27.84 | 26.73 | 26.80 | 323,193 | +0.19(+0.71%) |
Aug 25, 2023 | 26.46 | 27.15 | 26.11 | 26.61 | 417,481 | +0.22(+0.83%) |
Aug 24, 2023 | 26.59 | 26.63 | 26.15 | 26.39 | 228,190 | -0.26(-0.98%) |
Aug 23, 2023 | 26.70 | 26.71 | 26.30 | 26.65 | 242,661 | +0.15(+0.57%) |
Aug 22, 2023 | 26.90 | 27.23 | 26.40 | 26.50 | 179,505 | -0.28(-1.05%) |
Aug 21, 2023 | 27.00 | 27.23 | 26.51 | 26.78 | 316,731 | -0.36(-1.33%) |
Aug 18, 2023 | 26.37 | 27.42 | 26.37 | 27.14 | 201,855 | +0.47(+1.76%) |
Aug 17, 2023 | 27.35 | 27.35 | 26.60 | 26.67 | 189,112 | -0.65(-2.38%) |
Aug 16, 2023 | 28.48 | 28.74 | 27.19 | 27.32 | 266,884 | -1.25(-4.38%) |
Aug 15, 2023 | 28.10 | 29.02 | 27.97 | 28.57 | 231,756 | +0.54(+1.93%) |
Aug 14, 2023 | 27.75 | 28.27 | 27.58 | 28.03 | 305,733 | +0.08(+0.29%) |
Aug 11, 2023 | 27.95 | 28.51 | 27.92 | 27.95 | 159,668 | -0.28(-0.99%) |
Aug 10, 2023 | 28.33 | 28.76 | 28.06 | 28.23 | 410,009 | +0.03(+0.11%) |
Aug 09, 2023 | 29.14 | 29.14 | 27.67 | 28.20 | 472,124 | -1.30(-4.41%) |
Aug 08, 2023 | 29.63 | 29.83 | 29.02 | 29.50 | 179,775 | -0.72(-2.38%) |
Aug 07, 2023 | 29.70 | 30.58 | 29.50 | 30.22 | 158,271 | +0.31(+1.04%) |
Aug 04, 2023 | 29.41 | 30.09 | 29.10 | 29.91 | 178,168 | +0.61(+2.08%) |
Aug 03, 2023 | 29.35 | 29.70 | 28.91 | 29.30 | 248,819 | -0.24(-0.81%) |
Aug 02, 2023 | 31.24 | 31.31 | 29.12 | 29.54 | 353,318 | -2.35(-7.37%) |
Aug 01, 2023 | 31.36 | 32.00 | 30.97 | 31.89 | 257,814 | +0.17(+0.54%) |
Jul 31, 2023 | 30.67 | 32.11 | 30.67 | 31.72 | 218,574 | +0.99(+3.22%) |
Jul 28, 2023 | 30.42 | 31.00 | 30.24 | 30.73 | 170,384 | +0.73(+2.43%) |
Jul 27, 2023 | 31.32 | 31.45 | 29.91 | 30.00 | 246,862 | -0.98(-3.16%) |
Jul 26, 2023 | 29.90 | 31.52 | 29.90 | 30.98 | 475,352 | +0.67(+2.21%) |
Jul 25, 2023 | 28.97 | 30.68 | 28.77 | 30.31 | 502,440 | +1.20(+4.12%) |
Jul 24, 2023 | 30.83 | 30.93 | 29.08 | 29.11 | 314,027 | -1.93(-6.22%) |
Jul 21, 2023 | 31.75 | 31.75 | 31.01 | 31.04 | 274,599 | -0.36(-1.15%) |
Jul 20, 2023 | 32.40 | 32.67 | 31.26 | 31.40 | 258,752 | -1.11(-3.41%) |
Jul 19, 2023 | 33.11 | 33.35 | 31.82 | 32.51 | 387,241 | -0.16(-0.49%) |
Jul 18, 2023 | 33.37 | 33.82 | 32.56 | 32.67 | 369,096 | -0.83(-2.48%) |
Jul 17, 2023 | 33.70 | 34.27 | 33.38 | 33.50 | 277,416 | -0.22(-0.65%) |
Jul 14, 2023 | 32.92 | 33.83 | 32.55 | 33.72 | 325,688 | +0.92(+2.80%) |
Jul 13, 2023 | 34.50 | 34.54 | 32.77 | 32.80 | 410,795 | -1.72(-4.98%) |
Jul 12, 2023 | 32.17 | 34.98 | 32.08 | 34.52 | 729,546 | +2.90(+9.17%) |
Jul 11, 2023 | 30.57 | 31.72 | 30.27 | 31.62 | 365,117 | +1.10(+3.60%) |
Jul 10, 2023 | 28.69 | 30.54 | 28.69 | 30.52 | 327,314 | +1.65(+5.72%) |
Jul 07, 2023 | 28.95 | 29.45 | 28.61 | 28.87 | 233,281 | +0.00(+0.00%) |
Jul 06, 2023 | 29.01 | 29.23 | 28.51 | 28.87 | 416,216 | -0.65(-2.20%) |
Jul 05, 2023 | 29.97 | 30.19 | 29.31 | 29.52 | 318,096 | -0.74(-2.45%) |