Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.87 | 21.00 | 20.34 | 20.53 | 570,631 | -0.32(-1.53%) |
Sep 28, 2023 | 20.38 | 21.00 | 20.36 | 20.85 | 668,038 | +0.50(+2.47%) |
Sep 27, 2023 | 21.01 | 21.28 | 20.31 | 20.35 | 805,223 | -0.53(-2.55%) |
Sep 26, 2023 | 21.81 | 21.86 | 20.86 | 20.88 | 500,252 | -1.16(-5.27%) |
Sep 25, 2023 | 22.29 | 22.09 | 21.92 | 22.04 | 456,019 | -0.49(-2.19%) |
Sep 22, 2023 | 23.23 | 23.31 | 22.53 | 22.54 | 448,815 | -0.55(-2.39%) |
Sep 21, 2023 | 22.95 | 23.16 | 22.79 | 23.09 | 405,546 | -0.01(-0.04%) |
Sep 20, 2023 | 23.11 | 23.39 | 22.97 | 23.10 | 421,474 | +0.13(+0.55%) |
Sep 19, 2023 | 22.89 | 23.33 | 22.78 | 22.97 | 474,478 | +0.06(+0.25%) |
Sep 18, 2023 | 23.21 | 23.21 | 22.67 | 22.91 | 463,803 | -0.33(-1.42%) |
Sep 15, 2023 | 23.21 | 23.60 | 23.08 | 23.24 | 2,835,745 | +0.06(+0.25%) |
Sep 14, 2023 | 22.54 | 23.28 | 22.53 | 23.19 | 469,645 | +0.77(+3.46%) |
Sep 13, 2023 | 22.21 | 22.49 | 22.02 | 22.41 | 611,523 | +0.37(+1.67%) |
Sep 12, 2023 | 22.33 | 22.46 | 21.91 | 22.04 | 482,342 | -0.24(-1.09%) |
Sep 11, 2023 | 22.74 | 22.80 | 22.28 | 22.29 | 519,757 | -0.17(-0.78%) |
Sep 08, 2023 | 22.31 | 22.53 | 21.97 | 22.46 | 360,334 | +0.24(+1.09%) |
Sep 07, 2023 | 22.48 | 22.52 | 21.94 | 22.22 | 516,702 | -0.25(-1.12%) |
Sep 06, 2023 | 22.53 | 22.71 | 22.24 | 22.47 | 480,296 | -0.14(-0.60%) |
Sep 05, 2023 | 23.05 | 23.19 | 22.49 | 22.61 | 450,801 | -0.62(-2.67%) |
Sep 01, 2023 | 23.37 | 23.62 | 23.20 | 23.22 | 340,940 | +0.10(+0.42%) |
Aug 31, 2023 | 23.52 | 23.70 | 23.11 | 23.13 | 389,168 | -0.41(-1.73%) |
Aug 30, 2023 | 23.00 | 23.70 | 22.96 | 23.53 | 441,564 | +0.47(+2.06%) |
Aug 29, 2023 | 23.04 | 23.21 | 22.84 | 23.06 | 374,303 | +0.09(+0.38%) |
Aug 28, 2023 | 23.10 | 23.36 | 22.85 | 22.97 | 452,588 | -0.03(-0.13%) |
Aug 25, 2023 | 22.59 | 23.24 | 22.59 | 23.00 | 500,279 | +0.43(+1.89%) |
Aug 24, 2023 | 22.39 | 22.80 | 22.27 | 22.58 | 827,004 | +0.11(+0.47%) |
Aug 23, 2023 | 22.97 | 22.97 | 22.37 | 22.47 | 456,981 | -0.40(-1.75%) |
Aug 22, 2023 | 22.97 | 23.06 | 22.64 | 22.87 | 388,595 | -0.12(-0.54%) |
Aug 21, 2023 | 23.08 | 23.28 | 22.75 | 22.99 | 482,135 | -0.18(-0.78%) |
Aug 18, 2023 | 22.86 | 23.45 | 22.68 | 23.17 | 505,582 | +0.13(+0.58%) |
Aug 17, 2023 | 23.25 | 23.36 | 22.94 | 23.04 | 676,005 | -0.10(-0.41%) |
Aug 16, 2023 | 23.60 | 23.69 | 23.10 | 23.14 | 353,919 | -0.51(-2.17%) |
Aug 15, 2023 | 24.02 | 24.02 | 23.46 | 23.65 | 345,084 | -0.45(-1.86%) |
Aug 14, 2023 | 23.87 | 24.15 | 23.38 | 24.10 | 605,090 | +0.11(+0.48%) |
Aug 11, 2023 | 24.15 | 24.29 | 23.87 | 23.98 | 466,924 | -0.17(-0.71%) |
Aug 10, 2023 | 24.09 | 24.29 | 23.92 | 24.15 | 450,617 | +0.10(+0.44%) |
Aug 09, 2023 | 24.49 | 24.54 | 23.96 | 24.05 | 550,021 | -0.44(-1.79%) |
Aug 08, 2023 | 25.14 | 25.13 | 24.36 | 24.49 | 561,238 | -0.87(-3.42%) |
Aug 07, 2023 | 24.90 | 25.38 | 24.64 | 25.35 | 595,872 | +0.37(+1.49%) |
Aug 04, 2023 | 25.57 | 25.79 | 24.94 | 24.98 | 923,524 | -0.59(-2.31%) |
Aug 03, 2023 | 26.26 | 26.50 | 25.56 | 25.57 | 766,272 | -0.58(-2.22%) |
Aug 02, 2023 | 27.73 | 28.09 | 26.03 | 26.15 | 1,074,285 | -2.16(-7.63%) |
Aug 01, 2023 | 28.08 | 28.45 | 27.91 | 28.32 | 1,121,869 | +0.33(+1.19%) |
Jul 31, 2023 | 28.48 | 28.77 | 27.87 | 27.98 | 8,516,382 | -0.50(-1.77%) |
Jul 28, 2023 | 28.56 | 28.75 | 28.03 | 28.49 | 1,031,833 | +0.28(+0.98%) |
Jul 27, 2023 | 28.67 | 28.80 | 28.05 | 28.21 | 814,353 | -0.37(-1.30%) |
Jul 26, 2023 | 28.45 | 28.84 | 28.26 | 28.58 | 955,770 | +0.12(+0.44%) |
Jul 25, 2023 | 27.60 | 28.52 | 27.36 | 28.46 | 912,416 | +0.94(+3.43%) |
Jul 24, 2023 | 27.13 | 27.61 | 26.79 | 27.52 | 830,028 | +0.25(+0.91%) |
Jul 21, 2023 | 27.78 | 27.78 | 27.26 | 27.27 | 697,350 | -0.38(-1.38%) |
Jul 20, 2023 | 28.05 | 28.21 | 27.11 | 27.65 | 734,012 | -0.42(-1.49%) |
Jul 19, 2023 | 27.87 | 28.08 | 27.56 | 28.07 | 830,912 | +0.34(+1.24%) |
Jul 18, 2023 | 27.25 | 27.98 | 27.22 | 27.73 | 841,195 | +0.35(+1.29%) |
Jul 17, 2023 | 28.00 | 28.04 | 27.30 | 27.37 | 959,053 | -0.64(-2.28%) |
Jul 14, 2023 | 28.58 | 28.62 | 27.79 | 28.01 | 808,148 | -0.61(-2.13%) |
Jul 13, 2023 | 28.48 | 28.69 | 28.19 | 28.62 | 787,310 | +0.37(+1.31%) |
Jul 12, 2023 | 28.83 | 28.97 | 28.12 | 28.25 | 935,850 | -0.11(-0.40%) |
Jul 11, 2023 | 28.64 | 28.89 | 28.10 | 28.36 | 699,846 | -0.12(-0.43%) |
Jul 10, 2023 | 29.24 | 29.88 | 28.40 | 28.49 | 942,788 | -0.73(-2.51%) |
Jul 07, 2023 | 30.62 | 30.86 | 29.12 | 29.22 | 1,624,094 | -1.69(-5.45%) |
Jul 06, 2023 | 31.30 | 31.42 | 30.38 | 30.91 | 580,731 | -0.68(-2.14%) |
Jul 05, 2023 | 31.79 | 32.67 | 31.53 | 31.58 | 1,152,009 | -0.35(-1.10%) |