Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.66 | 21.68 | 21.48 | 21.51 | 147,381 | -0.14(-0.64%) |
Sep 28, 2023 | 21.54 | 21.86 | 21.52 | 21.65 | 114,085 | +0.14(+0.65%) |
Sep 27, 2023 | 21.19 | 21.93 | 21.12 | 21.51 | 94,957 | +0.33(+1.55%) |
Sep 26, 2023 | 21.44 | 21.67 | 21.15 | 21.19 | 114,802 | -0.35(-1.62%) |
Sep 25, 2023 | 21.10 | 21.56 | 21.45 | 21.53 | 82,775 | +0.45(+2.13%) |
Sep 22, 2023 | 21.33 | 21.66 | 21.02 | 21.09 | 70,673 | -0.29(-1.35%) |
Sep 21, 2023 | 21.27 | 21.45 | 21.16 | 21.37 | 79,714 | +0.10(+0.47%) |
Sep 20, 2023 | 21.35 | 21.40 | 21.20 | 21.27 | 106,695 | +0.02(+0.09%) |
Sep 19, 2023 | 21.49 | 21.55 | 21.23 | 21.26 | 194,347 | -0.31(-1.43%) |
Sep 18, 2023 | 21.74 | 21.95 | 21.51 | 21.56 | 95,872 | -0.10(-0.46%) |
Sep 15, 2023 | 21.89 | 21.89 | 21.43 | 21.66 | 394,483 | -0.22(-1.02%) |
Sep 14, 2023 | 21.51 | 22.00 | 21.29 | 21.89 | 148,153 | +1.36(+6.65%) |
Sep 13, 2023 | 20.58 | 20.71 | 20.43 | 20.52 | 81,185 | +0.08(+0.39%) |
Sep 12, 2023 | 20.71 | 20.78 | 20.38 | 20.44 | 286,716 | -0.31(-1.49%) |
Sep 11, 2023 | 20.92 | 20.93 | 20.65 | 20.75 | 73,652 | -0.16(-0.76%) |
Sep 08, 2023 | 20.75 | 20.93 | 20.66 | 20.91 | 61,740 | +0.10(+0.48%) |
Sep 07, 2023 | 21.00 | 21.07 | 20.74 | 20.81 | 111,786 | -0.16(-0.76%) |
Sep 06, 2023 | 21.07 | 21.08 | 20.91 | 20.97 | 50,420 | -0.02(-0.09%) |
Sep 05, 2023 | 21.21 | 21.23 | 20.64 | 20.99 | 96,694 | -0.39(-1.82%) |
Sep 01, 2023 | 20.96 | 21.55 | 20.96 | 21.38 | 77,047 | +0.44(+2.09%) |
Aug 31, 2023 | 21.06 | 21.16 | 20.94 | 20.94 | 127,259 | -0.13(-0.61%) |
Aug 30, 2023 | 20.98 | 21.28 | 20.94 | 21.07 | 68,654 | +0.02(+0.09%) |
Aug 29, 2023 | 21.09 | 21.34 | 20.96 | 21.05 | 53,081 | -0.04(-0.19%) |
Aug 28, 2023 | 21.01 | 21.23 | 20.99 | 21.09 | 57,292 | +0.06(+0.28%) |
Aug 25, 2023 | 21.16 | 21.16 | 20.89 | 21.03 | 43,478 | -0.02(-0.09%) |
Aug 24, 2023 | 21.13 | 21.19 | 20.79 | 21.05 | 100,349 | -0.18(-0.84%) |
Aug 23, 2023 | 21.14 | 21.31 | 21.01 | 21.23 | 67,312 | +0.12(+0.57%) |
Aug 22, 2023 | 21.17 | 21.42 | 20.95 | 21.11 | 72,708 | -0.05(-0.24%) |
Aug 21, 2023 | 21.43 | 21.48 | 21.02 | 21.16 | 81,051 | -0.29(-1.35%) |
Aug 18, 2023 | 21.27 | 21.56 | 21.27 | 21.45 | 120,203 | +0.13(+0.61%) |
Aug 17, 2023 | 21.58 | 21.68 | 21.16 | 21.32 | 83,719 | -0.26(-1.20%) |
Aug 16, 2023 | 21.33 | 21.62 | 21.26 | 21.58 | 101,600 | +0.13(+0.60%) |
Aug 15, 2023 | 21.84 | 21.97 | 21.42 | 21.45 | 65,048 | -0.39(-1.78%) |
Aug 14, 2023 | 21.89 | 22.01 | 21.78 | 21.84 | 85,900 | -0.08(-0.36%) |
Aug 11, 2023 | 22.01 | 22.17 | 21.83 | 21.92 | 65,319 | -0.03(-0.14%) |
Aug 10, 2023 | 22.27 | 22.39 | 21.80 | 21.95 | 144,204 | -0.32(-1.43%) |
Aug 09, 2023 | 22.62 | 22.62 | 22.19 | 22.27 | 71,555 | -0.38(-1.67%) |
Aug 08, 2023 | 22.60 | 22.78 | 22.25 | 22.64 | 74,341 | +0.03(+0.13%) |
Aug 07, 2023 | 22.73 | 22.78 | 22.53 | 22.62 | 57,826 | -0.07(-0.31%) |
Aug 04, 2023 | 22.93 | 23.15 | 22.58 | 22.68 | 126,306 | -0.31(-1.34%) |
Aug 03, 2023 | 22.60 | 23.06 | 22.48 | 22.99 | 129,156 | +0.34(+1.49%) |
Aug 02, 2023 | 22.37 | 22.68 | 22.25 | 22.65 | 86,998 | +0.16(+0.71%) |
Aug 01, 2023 | 22.38 | 22.58 | 22.28 | 22.50 | 73,364 | +0.11(+0.49%) |
Jul 31, 2023 | 22.30 | 22.62 | 22.23 | 22.39 | 82,720 | +0.13(+0.58%) |
Jul 28, 2023 | 22.15 | 22.95 | 22.13 | 22.26 | 99,659 | +0.22(+0.99%) |
Jul 27, 2023 | 22.52 | 22.56 | 21.89 | 22.04 | 98,809 | -0.35(-1.56%) |
Jul 26, 2023 | 22.59 | 22.77 | 22.06 | 22.39 | 133,771 | -0.40(-1.75%) |
Jul 25, 2023 | 25.23 | 25.23 | 21.55 | 22.78 | 275,005 | -0.28(-1.21%) |
Jul 24, 2023 | 23.20 | 23.20 | 22.83 | 23.06 | 55,901 | -0.05(-0.22%) |
Jul 21, 2023 | 23.07 | 23.39 | 22.96 | 23.11 | 78,138 | +0.12(+0.52%) |
Jul 20, 2023 | 23.08 | 23.37 | 22.87 | 22.99 | 56,315 | +0.01(+0.04%) |
Jul 19, 2023 | 23.44 | 23.62 | 22.88 | 22.98 | 80,671 | -0.38(-1.62%) |
Jul 18, 2023 | 23.25 | 23.42 | 23.08 | 23.36 | 78,775 | +0.10(+0.43%) |
Jul 17, 2023 | 23.47 | 23.58 | 23.21 | 23.26 | 48,233 | -0.25(-1.06%) |
Jul 14, 2023 | 23.32 | 23.68 | 23.10 | 23.51 | 45,023 | +0.26(+1.11%) |
Jul 13, 2023 | 23.34 | 23.64 | 23.20 | 23.25 | 68,094 | -0.10(-0.43%) |
Jul 12, 2023 | 23.52 | 23.65 | 23.27 | 23.35 | 79,133 | -0.01(-0.04%) |
Jul 11, 2023 | 23.38 | 23.55 | 23.04 | 23.36 | 86,851 | +0.01(+0.04%) |
Jul 10, 2023 | 22.99 | 23.52 | 22.94 | 23.35 | 70,480 | +0.40(+1.74%) |
Jul 07, 2023 | 23.52 | 23.58 | 22.92 | 22.95 | 87,552 | -0.57(-2.41%) |
Jul 06, 2023 | 23.51 | 23.61 | 23.35 | 23.52 | 49,234 | -0.11(-0.46%) |
Jul 05, 2023 | 24.36 | 24.36 | 23.44 | 23.63 | 73,826 | -0.79(-3.22%) |