Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.11 | 24.14 | 23.75 | 23.79 | 2,144,665 | -0.26(-1.07%) |
Sep 28, 2023 | 24.10 | 24.17 | 24.00 | 24.05 | 908,079 | -0.03(-0.12%) |
Sep 27, 2023 | 24.10 | 24.16 | 24.07 | 24.08 | 990,607 | +0.13(+0.56%) |
Sep 26, 2023 | 23.86 | 23.96 | 23.84 | 23.94 | 1,034,795 | -0.03(-0.12%) |
Sep 25, 2023 | 24.01 | 23.97 | 23.92 | 23.97 | 671,370 | -0.11(-0.47%) |
Sep 22, 2023 | 24.20 | 24.26 | 24.00 | 24.09 | 763,450 | +0.02(+0.08%) |
Sep 21, 2023 | 24.20 | 24.23 | 24.06 | 24.07 | 1,230,287 | -0.08(-0.32%) |
Sep 20, 2023 | 24.21 | 24.39 | 24.13 | 24.14 | 696,273 | -0.20(-0.82%) |
Sep 19, 2023 | 24.38 | 24.42 | 24.27 | 24.34 | 886,760 | +0.02(+0.08%) |
Sep 18, 2023 | 24.40 | 24.43 | 24.25 | 24.32 | 910,814 | -0.01(-0.04%) |
Sep 15, 2023 | 24.31 | 24.40 | 24.28 | 24.33 | 601,470 | -0.06(-0.23%) |
Sep 14, 2023 | 24.35 | 24.43 | 24.31 | 24.39 | 712,966 | +0.20(+0.83%) |
Sep 13, 2023 | 24.16 | 24.24 | 24.10 | 24.19 | 853,817 | +0.08(+0.32%) |
Sep 12, 2023 | 24.11 | 24.19 | 24.08 | 24.11 | 1,127,891 | +0.09(+0.36%) |
Sep 11, 2023 | 24.07 | 24.11 | 23.97 | 24.03 | 581,172 | +0.14(+0.60%) |
Sep 08, 2023 | 23.85 | 23.94 | 23.80 | 23.89 | 641,610 | +0.05(+0.20%) |
Sep 07, 2023 | 23.82 | 23.88 | 23.77 | 23.84 | 407,958 | -0.05(-0.20%) |
Sep 06, 2023 | 23.79 | 23.91 | 23.73 | 23.89 | 885,320 | +0.06(+0.24%) |
Sep 05, 2023 | 23.87 | 23.98 | 23.79 | 23.83 | 1,090,286 | +0.11(+0.48%) |
Sep 01, 2023 | 23.68 | 23.73 | 23.59 | 23.71 | 1,800,465 | +0.28(+1.18%) |
Aug 31, 2023 | 23.44 | 23.50 | 23.32 | 23.44 | 1,256,569 | +0.10(+0.41%) |
Aug 30, 2023 | 23.43 | 23.49 | 23.31 | 23.34 | 553,241 | +0.03(+0.12%) |
Aug 29, 2023 | 23.23 | 23.35 | 23.16 | 23.31 | 438,135 | +0.09(+0.37%) |
Aug 28, 2023 | 23.29 | 23.35 | 23.17 | 23.23 | 619,254 | -0.04(-0.16%) |
Aug 25, 2023 | 23.19 | 23.30 | 23.01 | 23.27 | 832,808 | +0.23(+0.99%) |
Aug 24, 2023 | 22.91 | 23.09 | 22.87 | 23.04 | 629,016 | +0.02(+0.08%) |
Aug 23, 2023 | 22.88 | 23.11 | 22.83 | 23.02 | 955,428 | +0.05(+0.21%) |
Aug 22, 2023 | 23.06 | 23.08 | 22.93 | 22.97 | 654,166 | +0.01(+0.04%) |
Aug 21, 2023 | 23.16 | 23.16 | 22.95 | 22.96 | 532,811 | -0.06(-0.25%) |
Aug 18, 2023 | 22.91 | 23.06 | 22.90 | 23.02 | 631,419 | +0.16(+0.71%) |
Aug 17, 2023 | 23.03 | 23.05 | 22.85 | 22.86 | 899,669 | +0.06(+0.25%) |
Aug 16, 2023 | 22.96 | 23.05 | 22.77 | 22.80 | 2,313,857 | -0.10(-0.42%) |
Aug 15, 2023 | 23.04 | 23.09 | 22.85 | 22.89 | 3,995,906 | -0.28(-1.19%) |
Aug 14, 2023 | 23.13 | 23.24 | 23.07 | 23.17 | 731,969 | -0.11(-0.49%) |
Aug 11, 2023 | 23.28 | 23.42 | 23.26 | 23.29 | 594,098 | -0.04(-0.16%) |
Aug 10, 2023 | 23.41 | 23.47 | 23.29 | 23.32 | 604,908 | -0.12(-0.53%) |
Aug 09, 2023 | 23.40 | 23.50 | 23.32 | 23.45 | 704,901 | +0.16(+0.70%) |
Aug 08, 2023 | 23.01 | 23.34 | 22.91 | 23.29 | 1,108,959 | -0.03(-0.12%) |
Aug 07, 2023 | 23.35 | 23.36 | 23.18 | 23.31 | 1,193,667 | +0.01(+0.04%) |
Aug 04, 2023 | 23.30 | 23.39 | 23.21 | 23.30 | 555,446 | +0.04(+0.16%) |
Aug 03, 2023 | 23.05 | 23.28 | 23.01 | 23.27 | 1,166,347 | +0.22(+0.95%) |
Aug 02, 2023 | 23.35 | 23.35 | 22.98 | 23.05 | 1,200,034 | -0.35(-1.51%) |
Aug 01, 2023 | 23.37 | 23.45 | 23.30 | 23.40 | 1,771,925 | -0.12(-0.53%) |
Jul 31, 2023 | 23.46 | 23.53 | 23.39 | 23.52 | 2,111,415 | +0.10(+0.41%) |
Jul 28, 2023 | 23.27 | 23.45 | 23.20 | 23.43 | 2,787,917 | +0.14(+0.61%) |
Jul 27, 2023 | 23.32 | 23.41 | 23.24 | 23.29 | 1,335,646 | -0.06(-0.24%) |
Jul 26, 2023 | 23.34 | 23.40 | 23.28 | 23.34 | 937,618 | -0.11(-0.49%) |
Jul 25, 2023 | 23.30 | 23.50 | 23.28 | 23.46 | 535,831 | +0.09(+0.37%) |
Jul 24, 2023 | 23.12 | 23.43 | 23.09 | 23.37 | 819,694 | +0.41(+1.78%) |
Jul 21, 2023 | 22.85 | 23.00 | 22.85 | 22.96 | 745,415 | +0.12(+0.54%) |
Jul 20, 2023 | 22.91 | 22.96 | 22.71 | 22.84 | 1,194,581 | +0.07(+0.29%) |
Jul 19, 2023 | 22.84 | 22.92 | 22.70 | 22.77 | 1,438,939 | +0.12(+0.55%) |
Jul 18, 2023 | 22.37 | 22.69 | 22.37 | 22.65 | 581,945 | +0.30(+1.32%) |
Jul 17, 2023 | 22.43 | 22.45 | 22.34 | 22.35 | 730,340 | -0.18(-0.80%) |
Jul 14, 2023 | 22.71 | 22.71 | 22.50 | 22.53 | 702,747 | -0.15(-0.67%) |
Jul 13, 2023 | 22.45 | 22.69 | 22.42 | 22.68 | 611,500 | +0.31(+1.41%) |
Jul 12, 2023 | 22.42 | 22.48 | 22.30 | 22.37 | 648,461 | +0.16(+0.73%) |
Jul 11, 2023 | 22.09 | 22.23 | 22.04 | 22.21 | 480,292 | +0.26(+1.17%) |
Jul 10, 2023 | 21.90 | 22.02 | 21.88 | 21.95 | 663,536 | +0.05(+0.22%) |
Jul 07, 2023 | 21.73 | 21.95 | 21.72 | 21.90 | 847,497 | +0.18(+0.83%) |
Jul 06, 2023 | 21.75 | 21.76 | 21.49 | 21.72 | 660,055 | -0.05(-0.22%) |
Jul 05, 2023 | 21.84 | 21.89 | 21.68 | 21.77 | 2,989,290 | +0.13(+0.62%) |