Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.03 | 25.03 | 24.21 | 24.47 | 231,621 | -0.53(-2.12%) |
Sep 28, 2023 | 24.27 | 25.16 | 24.27 | 25.00 | 175,844 | +0.78(+3.22%) |
Sep 27, 2023 | 24.33 | 24.76 | 24.17 | 24.22 | 213,174 | +0.07(+0.29%) |
Sep 26, 2023 | 23.94 | 24.79 | 23.92 | 24.15 | 251,451 | +0.03(+0.12%) |
Sep 25, 2023 | 24.05 | 24.34 | 24.08 | 24.12 | 265,488 | +0.04(+0.17%) |
Sep 22, 2023 | 24.42 | 24.79 | 23.71 | 24.08 | 252,265 | -0.23(-0.95%) |
Sep 21, 2023 | 24.93 | 24.97 | 24.13 | 24.31 | 145,236 | -0.68(-2.72%) |
Sep 20, 2023 | 25.03 | 25.82 | 24.96 | 24.99 | 111,719 | -0.08(-0.32%) |
Sep 19, 2023 | 24.85 | 25.20 | 24.67 | 25.07 | 181,927 | +0.37(+1.50%) |
Sep 18, 2023 | 25.44 | 25.56 | 24.68 | 24.70 | 149,391 | -0.65(-2.56%) |
Sep 15, 2023 | 25.52 | 25.77 | 25.11 | 25.35 | 330,850 | -0.13(-0.51%) |
Sep 14, 2023 | 25.94 | 26.04 | 25.44 | 25.48 | 162,836 | -0.03(-0.12%) |
Sep 13, 2023 | 26.20 | 26.29 | 25.02 | 25.51 | 303,019 | -0.71(-2.71%) |
Sep 12, 2023 | 26.20 | 26.63 | 25.62 | 26.22 | 189,064 | +0.06(+0.23%) |
Sep 11, 2023 | 26.74 | 26.84 | 25.85 | 26.16 | 188,434 | -0.31(-1.17%) |
Sep 08, 2023 | 26.43 | 27.16 | 26.10 | 26.47 | 259,148 | +0.11(+0.42%) |
Sep 07, 2023 | 26.60 | 26.72 | 25.61 | 26.36 | 325,833 | -0.36(-1.35%) |
Sep 06, 2023 | 26.08 | 26.94 | 26.07 | 26.72 | 335,791 | +0.62(+2.38%) |
Sep 05, 2023 | 25.48 | 26.25 | 25.27 | 26.10 | 224,144 | +0.80(+3.16%) |
Sep 01, 2023 | 24.48 | 25.64 | 24.37 | 25.30 | 201,395 | +1.28(+5.33%) |
Aug 31, 2023 | 24.09 | 24.37 | 23.81 | 24.02 | 277,079 | +0.16(+0.67%) |
Aug 30, 2023 | 23.80 | 24.11 | 23.50 | 23.86 | 167,138 | +0.07(+0.29%) |
Aug 29, 2023 | 23.59 | 24.04 | 23.15 | 23.79 | 209,052 | +0.36(+1.54%) |
Aug 28, 2023 | 22.95 | 23.58 | 22.84 | 23.43 | 194,840 | +0.50(+2.18%) |
Aug 25, 2023 | 23.17 | 23.38 | 22.68 | 22.93 | 172,317 | -0.13(-0.56%) |
Aug 24, 2023 | 24.50 | 24.51 | 23.00 | 23.06 | 245,659 | -1.51(-6.15%) |
Aug 23, 2023 | 23.55 | 24.83 | 23.25 | 24.57 | 218,555 | +0.74(+3.11%) |
Aug 22, 2023 | 24.05 | 24.05 | 23.48 | 23.83 | 177,512 | -0.25(-1.04%) |
Aug 21, 2023 | 24.02 | 24.28 | 23.55 | 24.08 | 116,953 | +0.21(+0.88%) |
Aug 18, 2023 | 22.58 | 24.01 | 22.58 | 23.87 | 205,495 | +1.11(+4.88%) |
Aug 17, 2023 | 23.09 | 23.20 | 22.68 | 22.76 | 96,458 | -0.12(-0.52%) |
Aug 16, 2023 | 23.20 | 23.57 | 22.54 | 22.88 | 160,594 | -0.46(-1.97%) |
Aug 15, 2023 | 24.02 | 24.02 | 23.05 | 23.34 | 163,781 | -0.30(-1.27%) |
Aug 14, 2023 | 22.09 | 23.93 | 21.77 | 23.64 | 279,436 | +2.08(+9.65%) |
Aug 11, 2023 | 21.55 | 22.28 | 21.45 | 21.56 | 131,845 | -0.02(-0.09%) |
Aug 10, 2023 | 22.48 | 23.15 | 21.23 | 21.58 | 258,779 | -0.68(-3.05%) |
Aug 09, 2023 | 20.69 | 22.47 | 20.10 | 22.26 | 637,853 | +4.71(+26.84%) |
Aug 08, 2023 | 17.93 | 17.95 | 17.22 | 17.55 | 193,372 | -0.70(-3.84%) |
Aug 07, 2023 | 18.58 | 18.70 | 18.11 | 18.25 | 98,033 | -0.23(-1.24%) |
Aug 04, 2023 | 18.72 | 18.85 | 18.44 | 18.48 | 111,660 | -0.16(-0.86%) |
Aug 03, 2023 | 18.00 | 18.83 | 17.99 | 18.64 | 132,115 | +0.50(+2.76%) |
Aug 02, 2023 | 17.87 | 18.36 | 17.75 | 18.14 | 105,077 | -0.23(-1.25%) |
Aug 01, 2023 | 18.28 | 18.62 | 18.15 | 18.37 | 191,737 | -0.49(-2.60%) |
Jul 31, 2023 | 18.31 | 19.08 | 18.31 | 18.86 | 101,015 | +0.57(+3.12%) |
Jul 28, 2023 | 18.47 | 18.77 | 18.19 | 18.29 | 94,455 | +0.02(+0.11%) |
Jul 27, 2023 | 19.34 | 19.50 | 18.07 | 18.27 | 283,081 | -1.01(-5.24%) |
Jul 26, 2023 | 18.91 | 19.39 | 18.51 | 19.28 | 115,843 | +0.26(+1.37%) |
Jul 25, 2023 | 18.97 | 19.29 | 18.96 | 19.02 | 100,910 | +0.02(+0.11%) |
Jul 24, 2023 | 18.33 | 19.00 | 18.24 | 19.00 | 151,554 | +0.66(+3.63%) |
Jul 21, 2023 | 18.38 | 18.47 | 17.89 | 18.34 | 100,832 | +0.05(+0.25%) |
Jul 20, 2023 | 18.53 | 18.53 | 17.99 | 18.29 | 102,459 | -0.17(-0.92%) |
Jul 19, 2023 | 18.46 | 18.75 | 18.13 | 18.46 | 118,024 | -0.02(-0.11%) |
Jul 18, 2023 | 18.42 | 19.14 | 18.37 | 18.48 | 146,613 | -0.12(-0.65%) |
Jul 17, 2023 | 17.73 | 18.74 | 17.73 | 18.60 | 187,067 | +0.62(+3.45%) |
Jul 14, 2023 | 18.12 | 18.30 | 17.65 | 17.98 | 131,279 | -0.28(-1.53%) |
Jul 13, 2023 | 17.82 | 18.31 | 17.70 | 18.26 | 153,579 | +0.47(+2.64%) |
Jul 12, 2023 | 18.11 | 18.15 | 17.42 | 17.79 | 249,315 | +0.05(+0.28%) |
Jul 11, 2023 | 17.17 | 17.78 | 16.95 | 17.74 | 157,110 | +0.66(+3.86%) |
Jul 10, 2023 | 16.95 | 17.12 | 16.62 | 17.08 | 168,024 | +0.12(+0.71%) |
Jul 07, 2023 | 15.78 | 17.11 | 15.74 | 16.96 | 287,403 | +1.20(+7.61%) |
Jul 06, 2023 | 16.10 | 16.12 | 15.50 | 15.76 | 308,697 | -0.46(-2.84%) |
Jul 05, 2023 | 18.14 | 18.15 | 16.21 | 16.22 | 244,559 | -1.98(-10.88%) |