Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 20.25 | 20.25 | 19.51 | 19.54 | 30,936 | -0.58(-2.88%) |
Sep 21, 2023 | 19.96 | 20.20 | 19.58 | 20.12 | 34,033 | +0.13(+0.65%) |
Sep 20, 2023 | 20.01 | 20.25 | 19.88 | 19.99 | 34,420 | -0.03(-0.15%) |
Sep 19, 2023 | 19.99 | 20.05 | 19.36 | 20.02 | 36,404 | +0.10(+0.50%) |
Sep 18, 2023 | 19.96 | 20.14 | 19.66 | 19.92 | 31,858 | +0.06(+0.30%) |
Sep 15, 2023 | 19.24 | 19.86 | 18.96 | 19.86 | 92,109 | +0.33(+1.69%) |
Sep 14, 2023 | 19.09 | 19.54 | 19.06 | 19.53 | 48,854 | +0.54(+2.86%) |
Sep 13, 2023 | 18.93 | 19.28 | 18.92 | 18.99 | 100,975 | +0.20(+1.05%) |
Sep 12, 2023 | 18.43 | 18.96 | 18.43 | 18.79 | 46,001 | +0.20(+1.06%) |
Sep 11, 2023 | 17.80 | 18.74 | 17.57 | 18.59 | 63,393 | +1.02(+5.80%) |
Sep 08, 2023 | 17.80 | 19.42 | 17.55 | 17.57 | 262,521 | -3.59(-16.96%) |
Sep 07, 2023 | 21.07 | 21.37 | 20.99 | 21.16 | 69,773 | +0.13(+0.61%) |
Sep 06, 2023 | 20.82 | 21.14 | 20.33 | 21.03 | 45,170 | +0.12(+0.57%) |
Sep 05, 2023 | 21.51 | 21.51 | 20.91 | 20.91 | 38,039 | -0.72(-3.34%) |
Sep 01, 2023 | 21.39 | 21.88 | 21.35 | 21.64 | 30,435 | +0.35(+1.63%) |
Aug 31, 2023 | 21.76 | 21.82 | 21.15 | 21.29 | 30,323 | -0.31(-1.42%) |
Aug 30, 2023 | 21.80 | 21.85 | 21.56 | 21.60 | 32,829 | -0.15(-0.68%) |
Aug 29, 2023 | 21.79 | 21.94 | 21.53 | 21.75 | 33,152 | -0.01(-0.05%) |
Aug 28, 2023 | 21.49 | 22.02 | 21.45 | 21.75 | 48,266 | +0.43(+1.99%) |
Aug 25, 2023 | 21.29 | 21.50 | 21.01 | 21.33 | 32,317 | +0.35(+1.65%) |
Aug 24, 2023 | 21.44 | 21.53 | 20.94 | 20.98 | 35,130 | -0.59(-2.75%) |
Aug 23, 2023 | 21.46 | 21.69 | 21.28 | 21.58 | 28,378 | +0.01(+0.05%) |
Aug 22, 2023 | 21.55 | 21.83 | 21.55 | 21.57 | 34,804 | -0.05(-0.23%) |
Aug 21, 2023 | 21.21 | 21.74 | 21.21 | 21.62 | 34,591 | +0.36(+1.67%) |
Aug 18, 2023 | 20.99 | 21.53 | 20.99 | 21.26 | 30,904 | +0.20(+0.94%) |
Aug 17, 2023 | 20.99 | 21.32 | 20.89 | 21.06 | 43,687 | +0.11(+0.52%) |
Aug 16, 2023 | 21.47 | 21.79 | 20.94 | 20.95 | 37,760 | -0.53(-2.48%) |
Aug 15, 2023 | 21.32 | 21.57 | 21.19 | 21.49 | 25,757 | +0.17(+0.79%) |
Aug 14, 2023 | 21.01 | 21.41 | 20.88 | 21.32 | 36,472 | +0.31(+1.46%) |
Aug 11, 2023 | 20.83 | 21.24 | 20.83 | 21.01 | 32,117 | +0.22(+1.05%) |
Aug 10, 2023 | 20.77 | 20.99 | 20.75 | 20.80 | 38,438 | +0.17(+0.81%) |
Aug 09, 2023 | 20.29 | 20.75 | 20.07 | 20.63 | 43,767 | +0.45(+2.25%) |
Aug 08, 2023 | 20.33 | 20.33 | 19.97 | 20.17 | 53,403 | -0.19(-0.92%) |
Aug 07, 2023 | 20.07 | 20.67 | 20.07 | 20.36 | 69,699 | +0.20(+0.98%) |
Aug 04, 2023 | 20.13 | 21.06 | 19.99 | 20.16 | 79,860 | +0.02(+0.10%) |
Aug 03, 2023 | 19.80 | 20.40 | 19.80 | 20.14 | 63,433 | +0.37(+1.85%) |
Aug 02, 2023 | 19.31 | 19.78 | 19.31 | 19.78 | 199,896 | +0.31(+1.57%) |
Aug 01, 2023 | 19.79 | 19.86 | 19.26 | 19.47 | 76,738 | -0.38(-1.89%) |
Jul 31, 2023 | 19.95 | 20.14 | 19.66 | 19.85 | 33,743 | -0.11(-0.55%) |
Jul 28, 2023 | 20.19 | 20.23 | 19.87 | 19.96 | 35,392 | +0.00(+0.00%) |
Jul 27, 2023 | 20.18 | 20.25 | 19.77 | 19.96 | 60,159 | -0.07(-0.35%) |
Jul 26, 2023 | 20.76 | 20.96 | 19.93 | 20.02 | 39,993 | -0.75(-3.62%) |
Jul 25, 2023 | 20.86 | 20.90 | 20.51 | 20.78 | 55,082 | -0.21(-0.99%) |
Jul 24, 2023 | 20.66 | 21.11 | 20.66 | 20.98 | 38,446 | +0.33(+1.58%) |
Jul 21, 2023 | 20.83 | 20.83 | 20.48 | 20.66 | 38,751 | -0.02(-0.10%) |
Jul 20, 2023 | 20.69 | 20.80 | 20.42 | 20.68 | 44,217 | -0.05(-0.24%) |
Jul 19, 2023 | 20.22 | 20.73 | 20.15 | 20.73 | 37,842 | +0.42(+2.04%) |
Jul 18, 2023 | 19.78 | 20.41 | 19.78 | 20.31 | 30,913 | +0.49(+2.49%) |
Jul 17, 2023 | 19.55 | 19.87 | 19.49 | 19.82 | 39,424 | +0.13(+0.65%) |
Jul 14, 2023 | 19.69 | 19.70 | 19.33 | 19.69 | 37,124 | -0.04(-0.20%) |
Jul 13, 2023 | 19.88 | 19.88 | 19.48 | 19.73 | 52,015 | -0.04(-0.20%) |
Jul 12, 2023 | 19.78 | 19.92 | 19.66 | 19.77 | 61,198 | +0.07(+0.35%) |
Jul 11, 2023 | 18.98 | 19.75 | 18.98 | 19.70 | 79,977 | +0.67(+3.53%) |
Jul 10, 2023 | 18.71 | 19.34 | 18.60 | 19.03 | 53,805 | +0.16(+0.84%) |
Jul 07, 2023 | 18.41 | 18.96 | 18.32 | 18.87 | 92,347 | +0.56(+3.08%) |
Jul 06, 2023 | 18.37 | 18.37 | 18.12 | 18.30 | 55,902 | -0.18(-0.96%) |
Jul 05, 2023 | 18.71 | 18.71 | 18.34 | 18.48 | 54,582 | -0.24(-1.27%) |