Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.97 | 19.98 | 19.51 | 19.73 | 4,926,829 | +0.07(+0.36%) |
Sep 28, 2023 | 19.89 | 19.92 | 19.53 | 19.66 | 4,647,505 | -0.12(-0.61%) |
Sep 27, 2023 | 20.49 | 20.52 | 19.64 | 19.78 | 4,293,864 | -0.77(-3.75%) |
Sep 26, 2023 | 20.81 | 20.95 | 20.53 | 20.55 | 2,893,811 | -0.39(-1.86%) |
Sep 25, 2023 | 21.21 | 21.02 | 20.89 | 20.94 | 2,060,434 | -0.36(-1.69%) |
Sep 22, 2023 | 21.75 | 21.80 | 21.28 | 21.30 | 2,733,631 | -0.31(-1.43%) |
Sep 21, 2023 | 21.70 | 21.87 | 21.56 | 21.61 | 3,045,983 | -0.52(-2.35%) |
Sep 20, 2023 | 22.00 | 22.53 | 21.99 | 22.13 | 2,393,835 | +0.18(+0.82%) |
Sep 19, 2023 | 22.43 | 22.43 | 21.77 | 21.95 | 2,817,218 | -0.57(-2.53%) |
Sep 18, 2023 | 22.52 | 22.65 | 22.38 | 22.52 | 1,558,331 | +0.01(+0.04%) |
Sep 15, 2023 | 22.33 | 22.59 | 22.29 | 22.51 | 10,144,053 | +0.45(+2.04%) |
Sep 14, 2023 | 21.90 | 22.20 | 21.89 | 22.06 | 3,396,545 | +0.23(+1.05%) |
Sep 13, 2023 | 21.81 | 21.86 | 21.63 | 21.83 | 1,719,713 | +0.05(+0.23%) |
Sep 12, 2023 | 21.60 | 21.94 | 21.59 | 21.78 | 2,193,945 | -0.04(-0.18%) |
Sep 11, 2023 | 21.65 | 21.84 | 21.53 | 21.82 | 1,267,354 | +0.27(+1.25%) |
Sep 08, 2023 | 21.59 | 21.78 | 21.48 | 21.55 | 1,470,281 | -0.07(-0.32%) |
Sep 07, 2023 | 21.55 | 21.69 | 21.53 | 21.62 | 2,506,252 | +0.02(+0.09%) |
Sep 06, 2023 | 21.64 | 21.81 | 21.51 | 21.60 | 1,550,843 | -0.12(-0.55%) |
Sep 05, 2023 | 21.75 | 21.96 | 21.61 | 21.72 | 2,173,983 | -0.23(-1.05%) |
Sep 01, 2023 | 21.95 | 0 | +0.05(+0.23%) | |||
Aug 31, 2023 | 22.08 | 22.15 | 21.84 | 21.90 | 4,506,414 | -0.22(-0.99%) |
Aug 30, 2023 | 22.21 | 22.35 | 22.00 | 22.12 | 1,883,000 | -0.06(-0.27%) |
Aug 29, 2023 | 22.01 | 22.34 | 21.97 | 22.18 | 2,635,058 | +0.15(+0.68%) |
Aug 28, 2023 | 21.73 | 22.06 | 21.67 | 22.03 | 1,460,569 | +0.39(+1.80%) |
Aug 25, 2023 | 21.67 | 21.79 | 21.25 | 21.64 | 2,232,514 | -0.04(-0.18%) |
Aug 24, 2023 | 21.67 | 21.81 | 21.43 | 21.68 | 2,226,734 | -0.12(-0.55%) |
Aug 23, 2023 | 21.77 | 22.15 | 21.69 | 21.80 | 2,153,441 | +0.31(+1.44%) |
Aug 22, 2023 | 21.30 | 21.51 | 21.12 | 21.49 | 1,825,128 | +0.22(+1.03%) |
Aug 21, 2023 | 21.18 | 21.32 | 20.96 | 21.27 | 4,041,866 | +0.12(+0.57%) |
Aug 18, 2023 | 21.15 | 21.22 | 20.99 | 21.15 | 2,151,010 | -0.06(-0.28%) |
Aug 17, 2023 | 21.36 | 21.43 | 20.99 | 21.21 | 2,220,347 | -0.12(-0.56%) |
Aug 16, 2023 | 21.50 | 21.61 | 21.31 | 21.33 | 2,134,713 | -0.28(-1.30%) |
Aug 15, 2023 | 22.33 | 22.35 | 21.53 | 21.61 | 3,355,472 | -0.81(-3.61%) |
Aug 14, 2023 | 22.55 | 22.59 | 22.31 | 22.42 | 1,934,452 | -0.31(-1.36%) |
Aug 11, 2023 | 22.33 | 22.74 | 22.31 | 22.73 | 2,418,683 | +0.35(+1.56%) |
Aug 10, 2023 | 22.25 | 22.57 | 22.13 | 22.38 | 2,898,283 | +0.27(+1.22%) |
Aug 09, 2023 | 22.27 | 22.30 | 21.99 | 22.11 | 1,596,330 | +0.09(+0.41%) |
Aug 08, 2023 | 21.84 | 22.11 | 21.53 | 22.02 | 4,190,092 | -0.02(-0.09%) |
Aug 04, 2023 | 22.04 | 0 | +0.24(+1.10%) | |||
Aug 03, 2023 | 22.02 | 22.23 | 21.73 | 21.80 | 2,828,875 | -0.27(-1.22%) |
Aug 02, 2023 | 22.59 | 22.66 | 22.04 | 22.07 | 3,285,286 | -0.57(-2.52%) |
Aug 01, 2023 | 22.50 | 22.71 | 22.34 | 22.64 | 3,101,972 | -0.14(-0.61%) |
Jul 31, 2023 | 22.57 | 22.98 | 22.55 | 22.78 | 2,986,427 | +0.30(+1.33%) |
Jul 28, 2023 | 22.38 | 22.59 | 22.33 | 22.48 | 1,961,082 | +0.27(+1.22%) |
Jul 27, 2023 | 22.48 | 22.51 | 22.12 | 22.21 | 2,604,708 | -0.55(-2.42%) |
Jul 26, 2023 | 23.14 | 23.14 | 22.60 | 22.76 | 2,908,745 | -0.34(-1.47%) |
Jul 25, 2023 | 22.94 | 23.17 | 22.88 | 23.10 | 1,806,490 | +0.22(+0.96%) |
Jul 24, 2023 | 22.95 | 22.97 | 22.75 | 22.88 | 1,523,163 | -0.08(-0.35%) |
Jul 21, 2023 | 22.70 | 23.01 | 22.66 | 22.96 | 2,183,251 | +0.21(+0.92%) |
Jul 20, 2023 | 23.17 | 23.20 | 22.75 | 22.75 | 2,320,220 | -0.48(-2.07%) |
Jul 19, 2023 | 23.20 | 23.39 | 23.16 | 23.23 | 3,649,521 | -0.01(-0.04%) |
Jul 18, 2023 | 23.13 | 23.62 | 23.04 | 23.24 | 3,004,049 | +0.31(+1.35%) |
Jul 17, 2023 | 22.85 | 23.01 | 22.66 | 22.93 | 1,366,446 | -0.02(-0.09%) |
Jul 14, 2023 | 22.99 | 23.28 | 22.94 | 22.95 | 2,556,953 | -0.12(-0.52%) |
Jul 13, 2023 | 23.22 | 23.28 | 22.94 | 23.07 | 3,149,904 | +0.03(+0.13%) |
Jul 12, 2023 | 22.41 | 23.12 | 22.39 | 23.04 | 4,185,401 | +0.94(+4.25%) |
Jul 11, 2023 | 22.07 | 22.12 | 21.91 | 22.10 | 2,205,558 | +0.14(+0.64%) |
Jul 10, 2023 | 21.66 | 21.97 | 21.58 | 21.96 | 2,174,267 | +0.25(+1.15%) |
Jul 07, 2023 | 21.78 | 22.01 | 21.68 | 21.71 | 3,212,506 | +0.01(+0.05%) |
Jul 06, 2023 | 22.02 | 22.08 | 21.61 | 21.70 | 4,066,709 | -0.47(-2.12%) |
Jul 05, 2023 | 22.64 | 22.64 | 22.15 | 22.17 | 3,320,863 | -0.30(-1.34%) |