Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.44 | 19.68 | 19.29 | 19.36 | 278,629 | +0.21(+1.10%) |
Sep 28, 2023 | 18.71 | 19.31 | 18.63 | 19.15 | 389,577 | +0.34(+1.81%) |
Sep 27, 2023 | 18.81 | 18.97 | 18.57 | 18.81 | 443,166 | +0.21(+1.13%) |
Sep 26, 2023 | 18.78 | 19.00 | 18.57 | 18.60 | 312,756 | -0.29(-1.54%) |
Sep 25, 2023 | 18.65 | 18.90 | 18.79 | 18.89 | 354,507 | +0.09(+0.48%) |
Sep 22, 2023 | 19.17 | 19.28 | 18.77 | 18.80 | 272,931 | -0.18(-0.95%) |
Sep 21, 2023 | 19.25 | 19.33 | 18.97 | 18.98 | 728,449 | -0.67(-3.41%) |
Sep 20, 2023 | 20.08 | 20.26 | 19.64 | 19.65 | 392,893 | -0.31(-1.55%) |
Sep 19, 2023 | 20.24 | 20.27 | 19.81 | 19.96 | 569,265 | -0.40(-1.96%) |
Sep 18, 2023 | 20.56 | 20.62 | 20.35 | 20.36 | 550,839 | -0.28(-1.36%) |
Sep 15, 2023 | 20.80 | 20.88 | 20.52 | 20.64 | 351,548 | -0.28(-1.34%) |
Sep 14, 2023 | 20.98 | 21.08 | 20.75 | 20.92 | 459,831 | +0.06(+0.29%) |
Sep 13, 2023 | 21.10 | 21.14 | 20.76 | 20.86 | 487,158 | -0.31(-1.46%) |
Sep 12, 2023 | 21.27 | 21.63 | 21.16 | 21.17 | 470,098 | -0.18(-0.84%) |
Sep 11, 2023 | 21.24 | 21.41 | 21.06 | 21.35 | 399,359 | +0.24(+1.14%) |
Sep 08, 2023 | 21.29 | 21.43 | 21.03 | 21.11 | 295,405 | -0.23(-1.08%) |
Sep 07, 2023 | 20.86 | 21.35 | 20.76 | 21.34 | 492,397 | +0.17(+0.80%) |
Sep 06, 2023 | 21.15 | 21.47 | 21.03 | 21.17 | 273,844 | -0.05(-0.24%) |
Sep 05, 2023 | 21.05 | 21.26 | 20.95 | 21.22 | 311,675 | -0.02(-0.09%) |
Sep 01, 2023 | 21.26 | 21.43 | 21.12 | 21.24 | 372,183 | +0.17(+0.81%) |
Aug 31, 2023 | 21.20 | 21.29 | 20.95 | 21.07 | 298,564 | +0.09(+0.43%) |
Aug 30, 2023 | 20.69 | 21.03 | 20.65 | 20.98 | 304,501 | +0.16(+0.77%) |
Aug 29, 2023 | 19.90 | 20.86 | 19.83 | 20.82 | 1,024,723 | +0.86(+4.31%) |
Aug 28, 2023 | 20.02 | 20.11 | 19.89 | 19.96 | 277,952 | +0.02(+0.10%) |
Aug 25, 2023 | 19.67 | 20.05 | 19.50 | 19.94 | 798,637 | +0.30(+1.53%) |
Aug 24, 2023 | 20.37 | 20.37 | 19.61 | 19.64 | 690,843 | -0.64(-3.16%) |
Aug 23, 2023 | 19.82 | 20.32 | 19.82 | 20.28 | 464,109 | +0.49(+2.48%) |
Aug 22, 2023 | 20.09 | 20.12 | 19.70 | 19.79 | 512,054 | -0.08(-0.40%) |
Aug 21, 2023 | 19.71 | 19.91 | 19.52 | 19.87 | 499,873 | +0.21(+1.07%) |
Aug 18, 2023 | 19.14 | 19.77 | 19.06 | 19.66 | 702,512 | +0.10(+0.51%) |
Aug 17, 2023 | 20.36 | 20.36 | 19.56 | 19.56 | 1,401,770 | -0.94(-4.59%) |
Aug 16, 2023 | 20.74 | 20.82 | 20.46 | 20.50 | 950,614 | -0.27(-1.30%) |
Aug 15, 2023 | 21.02 | 21.09 | 20.74 | 20.77 | 885,934 | -0.39(-1.84%) |
Aug 14, 2023 | 20.89 | 21.19 | 20.77 | 21.16 | 672,743 | +0.10(+0.47%) |
Aug 11, 2023 | 20.96 | 21.22 | 20.89 | 21.06 | 556,073 | -0.14(-0.66%) |
Aug 10, 2023 | 21.48 | 21.78 | 21.07 | 21.20 | 577,164 | -0.01(-0.05%) |
Aug 09, 2023 | 21.80 | 21.81 | 21.19 | 21.21 | 615,818 | -0.52(-2.39%) |
Aug 08, 2023 | 21.73 | 21.78 | 21.43 | 21.73 | 695,302 | -0.34(-1.54%) |
Aug 07, 2023 | 22.11 | 22.11 | 21.66 | 22.07 | 554,388 | +0.12(+0.55%) |
Aug 04, 2023 | 22.55 | 22.63 | 21.90 | 21.95 | 531,345 | -0.44(-1.97%) |
Aug 03, 2023 | 22.36 | 22.60 | 22.27 | 22.39 | 764,044 | -0.19(-0.84%) |
Aug 02, 2023 | 23.34 | 23.34 | 22.39 | 22.58 | 1,278,728 | -1.24(-5.21%) |
Aug 01, 2023 | 23.92 | 23.94 | 23.41 | 23.82 | 537,880 | -0.38(-1.57%) |
Jul 31, 2023 | 23.82 | 24.20 | 23.76 | 24.20 | 800,978 | +0.54(+2.28%) |
Jul 28, 2023 | 23.11 | 23.68 | 23.11 | 23.66 | 528,343 | +1.01(+4.46%) |
Jul 27, 2023 | 23.62 | 23.74 | 22.58 | 22.65 | 642,907 | -0.53(-2.29%) |
Jul 26, 2023 | 22.86 | 23.30 | 22.78 | 23.18 | 697,091 | +0.32(+1.40%) |
Jul 25, 2023 | 23.00 | 23.25 | 22.86 | 22.86 | 367,816 | -0.08(-0.35%) |
Jul 24, 2023 | 23.04 | 23.18 | 22.71 | 22.94 | 334,870 | -0.13(-0.56%) |
Jul 21, 2023 | 23.27 | 23.39 | 22.87 | 23.07 | 413,244 | +0.06(+0.26%) |
Jul 20, 2023 | 23.71 | 23.82 | 22.94 | 23.01 | 1,295,215 | -0.94(-3.92%) |
Jul 19, 2023 | 23.91 | 24.21 | 23.66 | 23.95 | 693,655 | +0.13(+0.55%) |
Jul 18, 2023 | 23.78 | 23.96 | 23.59 | 23.82 | 487,184 | +0.09(+0.38%) |
Jul 17, 2023 | 23.28 | 23.86 | 23.13 | 23.73 | 535,704 | +0.37(+1.58%) |
Jul 14, 2023 | 23.96 | 24.21 | 23.16 | 23.36 | 908,152 | -0.49(-2.05%) |
Jul 13, 2023 | 22.67 | 23.95 | 22.67 | 23.85 | 1,274,926 | +1.39(+6.19%) |
Jul 12, 2023 | 22.59 | 22.69 | 22.15 | 22.46 | 791,534 | +0.31(+1.40%) |
Jul 11, 2023 | 21.52 | 22.28 | 21.48 | 22.15 | 762,325 | +0.74(+3.46%) |
Jul 10, 2023 | 20.84 | 21.42 | 20.70 | 21.41 | 434,040 | +0.50(+2.39%) |
Jul 07, 2023 | 20.68 | 21.18 | 20.68 | 20.91 | 718,000 | +0.32(+1.55%) |
Jul 06, 2023 | 20.97 | 21.01 | 20.34 | 20.59 | 664,965 | -0.77(-3.60%) |
Jul 05, 2023 | 21.12 | 21.44 | 20.92 | 21.36 | 761,886 | +0.06(+0.28%) |