Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.15 | 23.15 | 22.87 | 22.93 | 94,054 | -0.05(-0.22%) |
Sep 28, 2023 | 22.83 | 23.04 | 22.82 | 22.98 | 71,930 | +0.14(+0.63%) |
Sep 27, 2023 | 22.93 | 22.95 | 22.74 | 22.84 | 20,295 | +0.01(+0.06%) |
Sep 26, 2023 | 23.00 | 23.00 | 22.82 | 22.82 | 33,587 | -0.33(-1.41%) |
Sep 25, 2023 | 23.07 | 23.15 | 23.07 | 23.15 | 31,316 | -0.04(-0.17%) |
Sep 22, 2023 | 23.27 | 23.35 | 23.13 | 23.19 | 53,492 | +0.02(+0.09%) |
Sep 21, 2023 | 23.37 | 23.37 | 23.15 | 23.17 | 36,808 | -0.31(-1.31%) |
Sep 20, 2023 | 23.72 | 23.73 | 23.48 | 23.48 | 23,190 | -0.10(-0.44%) |
Sep 19, 2023 | 23.63 | 23.63 | 23.50 | 23.58 | 107,663 | +0.08(+0.36%) |
Sep 18, 2023 | 23.59 | 23.69 | 23.46 | 23.49 | 51,864 | -0.09(-0.38%) |
Sep 15, 2023 | 23.71 | 23.76 | 23.52 | 23.58 | 70,893 | -0.11(-0.46%) |
Sep 14, 2023 | 23.43 | 23.70 | 23.43 | 23.69 | 32,892 | +0.39(+1.69%) |
Sep 13, 2023 | 23.44 | 23.44 | 23.28 | 23.30 | 109,750 | -0.09(-0.38%) |
Sep 12, 2023 | 23.41 | 23.45 | 23.33 | 23.39 | 84,793 | -0.06(-0.27%) |
Sep 11, 2023 | 23.39 | 23.47 | 23.35 | 23.45 | 47,552 | +0.20(+0.87%) |
Sep 08, 2023 | 23.28 | 23.29 | 23.22 | 23.25 | 134,535 | -0.02(-0.11%) |
Sep 07, 2023 | 23.35 | 23.35 | 23.08 | 23.27 | 75,313 | -0.07(-0.31%) |
Sep 06, 2023 | 23.36 | 23.43 | 23.30 | 23.35 | 80,169 | -0.10(-0.42%) |
Sep 05, 2023 | 23.57 | 23.57 | 23.42 | 23.45 | 57,203 | -0.10(-0.42%) |
Sep 01, 2023 | 23.58 | 23.62 | 23.48 | 23.54 | 50,653 | +0.07(+0.29%) |
Aug 31, 2023 | 23.59 | 23.59 | 23.41 | 23.48 | 35,914 | -0.06(-0.25%) |
Aug 30, 2023 | 23.60 | 23.61 | 23.48 | 23.54 | 261,715 | -0.04(-0.17%) |
Aug 29, 2023 | 23.38 | 23.57 | 23.34 | 23.57 | 48,820 | +0.24(+1.01%) |
Aug 28, 2023 | 23.34 | 23.35 | 23.23 | 23.34 | 47,586 | +0.25(+1.07%) |
Aug 25, 2023 | 23.04 | 23.14 | 22.92 | 23.09 | 25,485 | +0.14(+0.61%) |
Aug 24, 2023 | 23.08 | 23.17 | 22.93 | 22.95 | 36,603 | -0.18(-0.78%) |
Aug 23, 2023 | 23.02 | 23.20 | 23.02 | 23.13 | 34,131 | +0.18(+0.77%) |
Aug 22, 2023 | 23.16 | 23.26 | 22.92 | 22.95 | 21,203 | -0.02(-0.09%) |
Aug 21, 2023 | 23.01 | 23.09 | 22.85 | 22.97 | 25,161 | +0.09(+0.39%) |
Aug 18, 2023 | 22.83 | 22.92 | 22.75 | 22.88 | 33,574 | -0.04(-0.18%) |
Aug 17, 2023 | 23.15 | 23.15 | 22.86 | 22.92 | 30,199 | -0.11(-0.47%) |
Aug 16, 2023 | 23.15 | 23.23 | 23.02 | 23.03 | 35,113 | -0.18(-0.77%) |
Aug 15, 2023 | 23.28 | 23.30 | 23.19 | 23.21 | 61,534 | -0.25(-1.05%) |
Aug 14, 2023 | 23.38 | 23.55 | 23.32 | 23.46 | 29,261 | -0.13(-0.54%) |
Aug 11, 2023 | 23.62 | 23.62 | 23.52 | 23.58 | 27,828 | -0.11(-0.46%) |
Aug 10, 2023 | 23.86 | 23.90 | 23.67 | 23.69 | 102,836 | +0.13(+0.54%) |
Aug 09, 2023 | 23.69 | 23.69 | 23.54 | 23.56 | 34,753 | +0.02(+0.08%) |
Aug 08, 2023 | 23.67 | 23.67 | 23.41 | 23.54 | 44,380 | -0.11(-0.46%) |
Aug 07, 2023 | 23.54 | 23.67 | 23.54 | 23.65 | 30,797 | +0.21(+0.88%) |
Aug 04, 2023 | 23.60 | 23.65 | 23.45 | 23.45 | 38,041 | -0.02(-0.08%) |
Aug 03, 2023 | 23.43 | 23.50 | 23.36 | 23.47 | 27,789 | -0.11(-0.46%) |
Aug 02, 2023 | 23.71 | 23.76 | 23.53 | 23.57 | 89,221 | -0.38(-1.59%) |
Aug 01, 2023 | 24.09 | 24.09 | 23.91 | 23.95 | 170,058 | -0.21(-0.88%) |
Jul 31, 2023 | 24.25 | 24.29 | 24.14 | 24.17 | 60,262 | -0.02(-0.08%) |
Jul 28, 2023 | 24.16 | 24.21 | 24.12 | 24.19 | 55,336 | +0.27(+1.11%) |
Jul 27, 2023 | 24.23 | 24.23 | 23.92 | 23.92 | 87,481 | +0.01(+0.04%) |
Jul 26, 2023 | 23.86 | 23.97 | 23.81 | 23.91 | 46,809 | -0.03(-0.14%) |
Jul 25, 2023 | 23.94 | 23.97 | 23.92 | 23.94 | 22,722 | +0.04(+0.16%) |
Jul 24, 2023 | 23.91 | 23.93 | 23.85 | 23.91 | 39,986 | -0.01(-0.06%) |
Jul 21, 2023 | 23.91 | 23.93 | 23.86 | 23.92 | 75,512 | +0.13(+0.54%) |
Jul 20, 2023 | 23.97 | 23.97 | 23.79 | 23.79 | 62,085 | -0.13(-0.54%) |
Jul 19, 2023 | 23.95 | 23.96 | 23.86 | 23.92 | 53,604 | +0.02(+0.10%) |
Jul 18, 2023 | 23.71 | 23.92 | 23.71 | 23.89 | 136,319 | +0.17(+0.71%) |
Jul 17, 2023 | 23.72 | 23.75 | 23.65 | 23.73 | 48,671 | -0.04(-0.19%) |
Jul 14, 2023 | 23.93 | 23.93 | 23.74 | 23.77 | 46,961 | -0.08(-0.33%) |
Jul 13, 2023 | 23.85 | 23.88 | 23.78 | 23.85 | 177,643 | +0.33(+1.38%) |
Jul 12, 2023 | 23.58 | 23.58 | 23.44 | 23.53 | 97,475 | +0.30(+1.27%) |
Jul 11, 2023 | 23.13 | 23.27 | 23.13 | 23.23 | 300,404 | +0.16(+0.70%) |
Jul 10, 2023 | 23.05 | 23.09 | 23.02 | 23.07 | 80,417 | +0.09(+0.37%) |
Jul 07, 2023 | 22.74 | 23.15 | 22.74 | 22.98 | 137,080 | +0.02(+0.09%) |
Jul 06, 2023 | 23.09 | 23.09 | 22.86 | 22.96 | 131,193 | -0.43(-1.85%) |
Jul 05, 2023 | 23.56 | 23.56 | 23.37 | 23.40 | 47,871 | -0.25(-1.05%) |