Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.81 | 21.86 | 21.22 | 21.39 | 1,800,079 | -0.12(-0.55%) |
Sep 28, 2023 | 21.09 | 21.65 | 21.09 | 21.51 | 1,980,550 | +0.47(+2.26%) |
Sep 27, 2023 | 21.14 | 21.34 | 20.85 | 21.04 | 1,421,620 | -0.05(-0.23%) |
Sep 26, 2023 | 21.69 | 21.77 | 21.05 | 21.09 | 1,449,372 | -0.70(-3.23%) |
Sep 25, 2023 | 21.86 | 21.80 | 21.65 | 21.79 | 765,113 | -0.20(-0.93%) |
Sep 22, 2023 | 22.05 | 22.26 | 21.95 | 21.99 | 959,568 | -0.10(-0.44%) |
Sep 21, 2023 | 22.86 | 22.92 | 22.07 | 22.09 | 1,599,157 | -0.83(-3.62%) |
Sep 20, 2023 | 23.02 | 23.21 | 22.87 | 22.92 | 1,012,736 | +0.07(+0.30%) |
Sep 19, 2023 | 22.76 | 22.99 | 22.65 | 22.85 | 1,382,027 | +0.16(+0.69%) |
Sep 18, 2023 | 22.93 | 22.93 | 22.64 | 22.70 | 1,453,270 | -0.15(-0.64%) |
Sep 15, 2023 | 23.03 | 23.04 | 22.72 | 22.84 | 3,827,192 | -0.31(-1.35%) |
Sep 14, 2023 | 23.14 | 23.41 | 22.96 | 23.16 | 3,803,536 | +0.32(+1.41%) |
Sep 13, 2023 | 23.05 | 23.15 | 22.80 | 22.83 | 1,234,926 | -0.27(-1.18%) |
Sep 12, 2023 | 23.15 | 23.30 | 23.07 | 23.11 | 538,655 | -0.17(-0.71%) |
Sep 11, 2023 | 23.32 | 23.37 | 23.08 | 23.27 | 803,326 | +0.06(+0.25%) |
Sep 08, 2023 | 23.30 | 23.40 | 23.12 | 23.21 | 682,017 | -0.07(-0.29%) |
Sep 07, 2023 | 23.04 | 23.47 | 23.04 | 23.28 | 759,144 | +0.21(+0.89%) |
Sep 06, 2023 | 23.16 | 23.23 | 22.88 | 23.08 | 660,697 | -0.01(-0.04%) |
Sep 05, 2023 | 23.47 | 23.47 | 23.05 | 23.09 | 1,155,413 | -0.44(-1.87%) |
Sep 01, 2023 | 23.55 | 23.66 | 23.39 | 23.53 | 854,872 | +0.08(+0.33%) |
Aug 31, 2023 | 23.56 | 23.66 | 23.41 | 23.45 | 756,148 | -0.12(-0.50%) |
Aug 30, 2023 | 23.56 | 23.62 | 23.38 | 23.57 | 886,196 | +0.10(+0.42%) |
Aug 29, 2023 | 23.38 | 23.53 | 23.21 | 23.47 | 954,377 | +0.07(+0.29%) |
Aug 28, 2023 | 23.07 | 23.45 | 23.07 | 23.40 | 598,333 | +0.35(+1.52%) |
Aug 25, 2023 | 23.04 | 23.27 | 22.94 | 23.05 | 559,452 | +0.09(+0.38%) |
Aug 24, 2023 | 23.12 | 23.50 | 22.95 | 22.96 | 695,216 | -0.18(-0.76%) |
Aug 23, 2023 | 23.12 | 23.30 | 23.02 | 23.14 | 769,770 | +0.16(+0.68%) |
Aug 22, 2023 | 23.19 | 23.20 | 22.84 | 22.98 | 795,791 | -0.06(-0.25%) |
Aug 21, 2023 | 22.88 | 23.04 | 22.64 | 23.04 | 990,106 | +0.11(+0.47%) |
Aug 18, 2023 | 22.61 | 23.13 | 22.60 | 22.93 | 697,512 | +0.13(+0.56%) |
Aug 17, 2023 | 22.79 | 23.04 | 22.78 | 22.80 | 754,995 | +0.03(+0.13%) |
Aug 16, 2023 | 23.03 | 23.12 | 22.77 | 22.78 | 963,913 | -0.25(-1.10%) |
Aug 15, 2023 | 23.07 | 23.19 | 22.99 | 23.03 | 1,160,599 | -0.22(-0.97%) |
Aug 14, 2023 | 23.44 | 23.45 | 23.20 | 23.25 | 879,983 | -0.21(-0.92%) |
Aug 11, 2023 | 23.29 | 23.60 | 23.28 | 23.47 | 1,068,506 | -0.01(-0.04%) |
Aug 10, 2023 | 23.55 | 23.74 | 23.38 | 23.48 | 740,464 | +0.02(+0.08%) |
Aug 09, 2023 | 23.35 | 23.60 | 23.19 | 23.46 | 1,246,054 | -0.05(-0.21%) |
Aug 08, 2023 | 23.57 | 23.73 | 23.39 | 23.51 | 708,108 | -0.15(-0.62%) |
Aug 07, 2023 | 23.20 | 23.75 | 23.11 | 23.65 | 848,577 | +0.39(+1.68%) |
Aug 04, 2023 | 22.98 | 23.47 | 22.92 | 23.26 | 554,030 | +0.23(+1.02%) |
Aug 03, 2023 | 23.22 | 23.24 | 22.82 | 23.03 | 867,980 | -0.37(-1.59%) |
Aug 02, 2023 | 23.60 | 23.62 | 23.25 | 23.40 | 1,374,548 | -0.31(-1.32%) |
Aug 01, 2023 | 24.04 | 24.04 | 23.53 | 23.71 | 1,026,969 | -0.25(-1.06%) |
Jul 31, 2023 | 23.92 | 24.12 | 23.80 | 23.97 | 1,402,390 | +0.05(+0.20%) |
Jul 28, 2023 | 24.38 | 24.43 | 23.65 | 23.92 | 1,047,300 | -0.37(-1.53%) |
Jul 27, 2023 | 25.48 | 25.53 | 24.17 | 24.29 | 2,160,445 | -1.14(-4.49%) |
Jul 26, 2023 | 25.29 | 25.52 | 25.18 | 25.43 | 771,449 | +0.21(+0.85%) |
Jul 25, 2023 | 25.16 | 25.31 | 25.06 | 25.22 | 939,889 | +0.01(+0.04%) |
Jul 24, 2023 | 25.12 | 25.27 | 24.99 | 25.21 | 474,904 | +0.17(+0.66%) |
Jul 21, 2023 | 25.13 | 25.26 | 24.91 | 25.04 | 506,864 | +0.06(+0.23%) |
Jul 20, 2023 | 24.74 | 24.99 | 24.53 | 24.98 | 544,680 | +0.23(+0.95%) |
Jul 19, 2023 | 24.53 | 24.81 | 24.53 | 24.75 | 939,826 | +0.40(+1.64%) |
Jul 18, 2023 | 24.31 | 24.46 | 24.14 | 24.35 | 1,556,393 | +0.02(+0.08%) |
Jul 17, 2023 | 23.83 | 24.38 | 23.74 | 24.33 | 818,413 | +0.40(+1.67%) |
Jul 14, 2023 | 23.78 | 23.99 | 23.69 | 23.93 | 923,132 | +0.09(+0.37%) |
Jul 13, 2023 | 23.52 | 23.85 | 23.52 | 23.84 | 1,342,858 | +0.27(+1.16%) |
Jul 12, 2023 | 23.74 | 23.95 | 23.56 | 23.57 | 1,475,836 | +0.11(+0.46%) |
Jul 11, 2023 | 22.72 | 23.53 | 22.67 | 23.46 | 1,001,945 | +0.78(+3.44%) |
Jul 10, 2023 | 22.75 | 22.84 | 22.54 | 22.68 | 1,492,789 | -0.09(-0.39%) |
Jul 07, 2023 | 22.96 | 23.02 | 22.75 | 22.77 | 924,150 | -0.28(-1.23%) |
Jul 06, 2023 | 23.02 | 23.13 | 22.66 | 23.05 | 975,393 | -0.23(-1.01%) |
Jul 05, 2023 | 23.23 | 23.50 | 23.04 | 23.28 | 670,596 | -0.10(-0.42%) |