Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.66 | 25.26 | 24.34 | 24.52 | 2,570,811 | +0.10(+0.41%) |
Sep 28, 2023 | 23.36 | 24.43 | 23.36 | 24.42 | 1,992,990 | +1.15(+4.94%) |
Sep 27, 2023 | 22.78 | 23.50 | 22.78 | 23.27 | 1,222,495 | +0.70(+3.10%) |
Sep 26, 2023 | 22.82 | 22.91 | 22.23 | 22.57 | 1,242,217 | -0.46(-2.00%) |
Sep 25, 2023 | 22.36 | 23.05 | 22.87 | 23.03 | 987,607 | +0.48(+2.13%) |
Sep 22, 2023 | 22.49 | 22.88 | 22.49 | 22.55 | 940,425 | +0.25(+1.12%) |
Sep 21, 2023 | 22.19 | 22.56 | 21.73 | 22.30 | 1,395,925 | -0.18(-0.80%) |
Sep 20, 2023 | 22.77 | 23.13 | 22.44 | 22.48 | 999,610 | -0.20(-0.88%) |
Sep 19, 2023 | 22.76 | 22.94 | 22.32 | 22.68 | 1,588,251 | -0.07(-0.31%) |
Sep 18, 2023 | 22.87 | 23.03 | 22.68 | 22.75 | 1,174,052 | -0.04(-0.18%) |
Sep 15, 2023 | 23.38 | 23.51 | 22.63 | 22.79 | 1,045,151 | -0.70(-2.98%) |
Sep 14, 2023 | 23.55 | 23.77 | 23.05 | 23.49 | 1,485,904 | +0.11(+0.47%) |
Sep 13, 2023 | 24.15 | 24.29 | 23.29 | 23.38 | 1,601,972 | -0.77(-3.19%) |
Sep 12, 2023 | 24.08 | 24.46 | 23.92 | 24.15 | 2,033,650 | +0.05(+0.21%) |
Sep 11, 2023 | 23.70 | 24.29 | 23.64 | 24.10 | 1,818,406 | +0.74(+3.17%) |
Sep 08, 2023 | 23.30 | 23.45 | 23.13 | 23.36 | 1,463,184 | +0.09(+0.39%) |
Sep 07, 2023 | 23.22 | 23.48 | 23.07 | 23.27 | 1,411,089 | -0.12(-0.51%) |
Sep 06, 2023 | 23.41 | 23.64 | 23.17 | 23.39 | 1,248,354 | -0.17(-0.72%) |
Sep 05, 2023 | 23.50 | 23.56 | 22.73 | 23.56 | 1,478,995 | +0.05(+0.21%) |
Sep 01, 2023 | 23.50 | 23.89 | 23.22 | 23.51 | 1,502,584 | +0.20(+0.86%) |
Aug 31, 2023 | 22.55 | 23.43 | 22.50 | 23.31 | 1,895,423 | +0.78(+3.46%) |
Aug 30, 2023 | 22.92 | 23.04 | 22.41 | 22.53 | 1,442,593 | -0.41(-1.79%) |
Aug 29, 2023 | 22.67 | 23.34 | 22.35 | 22.94 | 2,014,992 | +0.20(+0.88%) |
Aug 28, 2023 | 21.93 | 22.90 | 21.92 | 22.74 | 1,813,524 | +0.93(+4.26%) |
Aug 25, 2023 | 22.01 | 22.19 | 21.40 | 21.81 | 1,444,244 | -0.31(-1.40%) |
Aug 24, 2023 | 22.52 | 23.19 | 21.89 | 22.12 | 4,179,331 | +0.01(+0.05%) |
Aug 23, 2023 | 21.50 | 22.44 | 21.24 | 22.11 | 2,717,822 | +0.66(+3.08%) |
Aug 22, 2023 | 20.79 | 21.51 | 20.76 | 21.45 | 3,225,668 | +0.77(+3.72%) |
Aug 21, 2023 | 20.55 | 21.02 | 20.55 | 20.68 | 1,062,038 | +0.15(+0.73%) |
Aug 18, 2023 | 20.46 | 20.62 | 20.22 | 20.53 | 1,595,298 | -0.30(-1.44%) |
Aug 17, 2023 | 21.39 | 21.79 | 20.57 | 20.83 | 1,839,495 | -0.25(-1.19%) |
Aug 16, 2023 | 21.06 | 21.34 | 21.04 | 21.08 | 1,175,676 | +0.08(+0.38%) |
Aug 15, 2023 | 21.39 | 21.41 | 20.63 | 21.00 | 1,620,553 | -0.39(-1.82%) |
Aug 14, 2023 | 20.83 | 21.63 | 20.77 | 21.39 | 2,124,681 | +0.50(+2.39%) |
Aug 11, 2023 | 20.72 | 21.02 | 20.71 | 20.89 | 879,815 | +0.06(+0.29%) |
Aug 10, 2023 | 21.00 | 21.23 | 20.70 | 20.83 | 1,484,391 | +0.07(+0.34%) |
Aug 09, 2023 | 21.25 | 21.25 | 20.40 | 20.76 | 1,319,258 | -0.38(-1.80%) |
Aug 08, 2023 | 21.22 | 21.27 | 20.65 | 21.14 | 1,902,500 | -0.40(-1.86%) |
Aug 07, 2023 | 21.47 | 21.68 | 21.42 | 21.54 | 1,366,697 | +0.19(+0.89%) |
Aug 04, 2023 | 21.11 | 21.93 | 21.11 | 21.35 | 2,154,322 | +0.30(+1.43%) |
Aug 03, 2023 | 20.75 | 21.27 | 20.56 | 21.05 | 1,761,686 | +0.17(+0.81%) |
Aug 02, 2023 | 20.32 | 21.15 | 20.30 | 20.88 | 4,432,440 | -0.50(-2.34%) |
Aug 01, 2023 | 21.82 | 22.68 | 21.19 | 21.38 | 3,206,473 | -0.60(-2.73%) |
Jul 31, 2023 | 20.98 | 22.01 | 20.92 | 21.98 | 3,791,540 | +1.26(+6.08%) |
Jul 28, 2023 | 19.41 | 21.41 | 19.32 | 20.72 | 6,286,530 | +2.71(+15.05%) |
Jul 27, 2023 | 20.51 | 20.60 | 17.73 | 18.01 | 5,219,845 | +1.55(+9.42%) |
Jul 26, 2023 | 16.35 | 16.58 | 16.28 | 16.46 | 782,235 | -0.06(-0.36%) |
Jul 25, 2023 | 16.27 | 16.56 | 16.25 | 16.52 | 692,113 | +0.28(+1.72%) |
Jul 24, 2023 | 16.04 | 16.31 | 15.98 | 16.24 | 529,201 | +0.18(+1.12%) |
Jul 21, 2023 | 16.22 | 16.22 | 16.02 | 16.06 | 339,174 | +0.01(+0.06%) |
Jul 20, 2023 | 16.32 | 16.45 | 15.89 | 16.05 | 466,724 | -0.38(-2.31%) |
Jul 19, 2023 | 16.39 | 16.60 | 16.29 | 16.43 | 546,478 | +0.10(+0.61%) |
Jul 18, 2023 | 16.20 | 16.37 | 15.97 | 16.33 | 597,160 | +0.08(+0.49%) |
Jul 17, 2023 | 15.88 | 16.36 | 15.84 | 16.25 | 756,566 | +0.41(+2.59%) |
Jul 14, 2023 | 16.51 | 16.61 | 15.62 | 15.84 | 994,605 | -0.62(-3.77%) |
Jul 13, 2023 | 16.11 | 16.55 | 16.05 | 16.46 | 1,097,755 | +0.47(+2.94%) |
Jul 12, 2023 | 16.01 | 16.25 | 15.97 | 15.99 | 1,205,201 | +0.14(+0.88%) |
Jul 11, 2023 | 15.47 | 15.86 | 15.45 | 15.85 | 1,226,487 | +0.48(+3.12%) |
Jul 10, 2023 | 15.05 | 15.38 | 14.92 | 15.37 | 926,247 | +0.38(+2.54%) |
Jul 07, 2023 | 14.64 | 15.13 | 14.59 | 14.99 | 993,500 | +0.45(+3.09%) |
Jul 06, 2023 | 14.69 | 14.79 | 14.37 | 14.54 | 635,052 | -0.30(-2.02%) |
Jul 05, 2023 | 14.46 | 14.85 | 14.38 | 14.84 | 713,815 | +0.27(+1.85%) |