Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.32 | 23.47 | 22.98 | 23.04 | 58,837 | -0.21(-0.90%) |
Sep 28, 2023 | 23.21 | 23.46 | 23.05 | 23.25 | 65,883 | -0.03(-0.13%) |
Sep 27, 2023 | 22.94 | 23.44 | 22.94 | 23.28 | 76,363 | +0.36(+1.56%) |
Sep 26, 2023 | 22.73 | 23.18 | 22.68 | 22.92 | 58,787 | +0.08(+0.35%) |
Sep 25, 2023 | 22.56 | 22.90 | 22.61 | 22.84 | 83,423 | +0.33(+1.46%) |
Sep 22, 2023 | 22.32 | 22.66 | 22.27 | 22.51 | 70,725 | +0.34(+1.53%) |
Sep 21, 2023 | 22.44 | 22.44 | 22.03 | 22.17 | 34,541 | -0.29(-1.29%) |
Sep 20, 2023 | 22.88 | 23.01 | 22.42 | 22.46 | 57,892 | -0.25(-1.10%) |
Sep 19, 2023 | 22.59 | 22.88 | 22.58 | 22.71 | 72,306 | +0.28(+1.24%) |
Sep 18, 2023 | 22.36 | 22.80 | 22.04 | 22.43 | 76,877 | +0.05(+0.22%) |
Sep 15, 2023 | 22.70 | 22.90 | 22.33 | 22.38 | 98,874 | -0.34(-1.49%) |
Sep 14, 2023 | 22.82 | 23.30 | 22.68 | 22.72 | 110,863 | -0.02(-0.09%) |
Sep 13, 2023 | 22.00 | 23.35 | 22.00 | 22.74 | 303,995 | +1.12(+5.16%) |
Sep 12, 2023 | 20.93 | 21.66 | 20.84 | 21.62 | 77,459 | +0.61(+2.89%) |
Sep 11, 2023 | 21.66 | 21.67 | 20.97 | 21.02 | 89,653 | -0.55(-2.54%) |
Sep 08, 2023 | 21.17 | 21.68 | 21.17 | 21.56 | 56,522 | +0.53(+2.51%) |
Sep 07, 2023 | 21.50 | 21.55 | 20.94 | 21.04 | 55,158 | -0.51(-2.36%) |
Sep 06, 2023 | 21.61 | 21.91 | 21.35 | 21.54 | 127,331 | -0.01(-0.05%) |
Sep 05, 2023 | 22.28 | 22.28 | 21.49 | 21.55 | 70,471 | -0.75(-3.35%) |
Sep 01, 2023 | 22.30 | 22.52 | 22.21 | 22.30 | 47,396 | +0.14(+0.63%) |
Aug 31, 2023 | 22.40 | 22.47 | 22.15 | 22.16 | 49,205 | -0.33(-1.46%) |
Aug 30, 2023 | 21.97 | 22.69 | 21.97 | 22.49 | 67,855 | +0.02(+0.09%) |
Aug 29, 2023 | 22.21 | 22.57 | 22.21 | 22.47 | 54,858 | +0.37(+1.67%) |
Aug 28, 2023 | 22.21 | 22.71 | 21.96 | 22.10 | 75,173 | -0.20(-0.89%) |
Aug 25, 2023 | 22.63 | 22.63 | 22.08 | 22.30 | 71,936 | -0.22(-0.97%) |
Aug 24, 2023 | 23.01 | 23.10 | 22.44 | 22.52 | 86,576 | -0.60(-2.58%) |
Aug 23, 2023 | 23.01 | 23.67 | 22.61 | 23.12 | 156,107 | +0.52(+2.29%) |
Aug 22, 2023 | 22.49 | 22.64 | 22.29 | 22.60 | 56,524 | +0.17(+0.75%) |
Aug 21, 2023 | 22.62 | 22.83 | 22.34 | 22.43 | 51,077 | -0.27(-1.19%) |
Aug 18, 2023 | 22.82 | 23.10 | 22.66 | 22.70 | 56,527 | -0.46(-1.98%) |
Aug 17, 2023 | 23.20 | 23.41 | 23.02 | 23.16 | 58,735 | -0.04(-0.17%) |
Aug 16, 2023 | 23.38 | 23.81 | 23.16 | 23.20 | 101,969 | -0.26(-1.10%) |
Aug 15, 2023 | 23.46 | 23.61 | 23.20 | 23.46 | 55,974 | +0.02(+0.08%) |
Aug 14, 2023 | 23.24 | 23.52 | 23.08 | 23.44 | 46,383 | -0.12(-0.51%) |
Aug 11, 2023 | 23.99 | 23.99 | 23.49 | 23.56 | 44,699 | -0.19(-0.80%) |
Aug 10, 2023 | 23.81 | 23.89 | 23.58 | 23.75 | 40,208 | -0.02(-0.08%) |
Aug 09, 2023 | 23.63 | 23.99 | 23.45 | 23.77 | 61,635 | +0.31(+1.32%) |
Aug 08, 2023 | 23.66 | 23.66 | 23.10 | 23.46 | 62,366 | -0.35(-1.46%) |
Aug 07, 2023 | 23.66 | 23.89 | 23.55 | 23.81 | 34,827 | +0.15(+0.63%) |
Aug 04, 2023 | 23.81 | 23.93 | 23.57 | 23.66 | 73,893 | -0.02(-0.08%) |
Aug 03, 2023 | 23.56 | 23.75 | 23.15 | 23.68 | 75,465 | +0.38(+1.62%) |
Aug 02, 2023 | 23.57 | 23.57 | 23.06 | 23.30 | 65,463 | -0.21(-0.89%) |
Aug 01, 2023 | 23.75 | 23.75 | 23.36 | 23.51 | 89,409 | -0.25(-1.05%) |
Jul 31, 2023 | 23.80 | 23.88 | 23.32 | 23.76 | 75,519 | +0.14(+0.59%) |
Jul 28, 2023 | 23.27 | 23.67 | 23.24 | 23.62 | 60,605 | +0.52(+2.24%) |
Jul 27, 2023 | 23.11 | 23.32 | 23.01 | 23.10 | 51,122 | +0.10(+0.43%) |
Jul 26, 2023 | 22.86 | 23.11 | 22.86 | 23.00 | 24,373 | +0.14(+0.61%) |
Jul 25, 2023 | 22.86 | 23.24 | 22.86 | 22.86 | 48,940 | +0.00(+0.00%) |
Jul 24, 2023 | 22.65 | 23.05 | 22.65 | 22.86 | 52,011 | +0.06(+0.26%) |
Jul 21, 2023 | 22.99 | 22.99 | 22.56 | 22.80 | 71,732 | -0.08(-0.35%) |
Jul 20, 2023 | 23.06 | 23.06 | 22.76 | 22.88 | 49,007 | -0.04(-0.17%) |
Jul 19, 2023 | 23.16 | 23.23 | 22.89 | 22.92 | 53,788 | -0.06(-0.26%) |
Jul 18, 2023 | 22.36 | 23.28 | 22.36 | 22.98 | 77,896 | +0.38(+1.67%) |
Jul 17, 2023 | 22.36 | 22.64 | 22.15 | 22.60 | 38,463 | +0.09(+0.40%) |
Jul 14, 2023 | 22.95 | 22.95 | 22.42 | 22.51 | 92,470 | -0.35(-1.52%) |
Jul 13, 2023 | 22.75 | 23.06 | 22.62 | 22.86 | 71,872 | +0.15(+0.66%) |
Jul 12, 2023 | 22.86 | 23.10 | 22.69 | 22.71 | 46,349 | +0.06(+0.26%) |
Jul 11, 2023 | 22.18 | 22.74 | 21.97 | 22.65 | 74,421 | +0.58(+2.61%) |
Jul 10, 2023 | 22.00 | 22.22 | 21.96 | 22.08 | 49,214 | +0.04(+0.18%) |
Jul 07, 2023 | 21.79 | 22.25 | 21.79 | 22.04 | 93,320 | +0.25(+1.14%) |
Jul 06, 2023 | 21.75 | 21.87 | 21.18 | 21.79 | 77,815 | -0.13(-0.59%) |
Jul 05, 2023 | 22.12 | 22.25 | 21.60 | 21.92 | 119,305 | +0.04(+0.18%) |