Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.26 | 21.29 | 20.77 | 20.83 | 1,372,664 | -0.36(-1.69%) |
Sep 28, 2023 | 21.35 | 21.45 | 21.11 | 21.19 | 1,431,503 | -0.12(-0.55%) |
Sep 27, 2023 | 21.24 | 21.46 | 21.10 | 21.31 | 4,750,377 | +0.21(+1.01%) |
Sep 26, 2023 | 20.76 | 21.19 | 20.73 | 21.09 | 1,224,603 | +0.12(+0.55%) |
Sep 25, 2023 | 20.96 | 21.08 | 20.94 | 20.98 | 1,268,406 | -0.12(-0.55%) |
Sep 22, 2023 | 20.90 | 21.22 | 20.89 | 21.09 | 962,135 | +0.13(+0.60%) |
Sep 21, 2023 | 21.13 | 21.21 | 20.78 | 20.97 | 1,189,876 | -0.15(-0.69%) |
Sep 20, 2023 | 21.28 | 21.41 | 21.08 | 21.11 | 1,299,055 | -0.21(-1.00%) |
Sep 19, 2023 | 21.32 | 21.44 | 21.11 | 21.33 | 1,107,185 | +0.06(+0.27%) |
Sep 18, 2023 | 21.20 | 21.38 | 20.56 | 21.27 | 2,441,516 | +0.02(+0.09%) |
Sep 15, 2023 | 20.89 | 21.47 | 20.55 | 21.25 | 30,233,942 | +0.42(+2.00%) |
Sep 14, 2023 | 21.30 | 21.57 | 20.75 | 20.83 | 3,978,782 | -0.32(-1.51%) |
Sep 13, 2023 | 21.67 | 21.72 | 21.09 | 21.15 | 3,619,522 | -0.41(-1.89%) |
Sep 12, 2023 | 22.47 | 22.49 | 21.47 | 21.56 | 2,717,956 | -0.86(-3.85%) |
Sep 11, 2023 | 22.46 | 22.52 | 22.16 | 22.42 | 1,812,549 | -0.01(-0.04%) |
Sep 08, 2023 | 22.38 | 22.83 | 22.25 | 22.43 | 2,423,712 | +0.09(+0.39%) |
Sep 07, 2023 | 22.26 | 22.59 | 22.23 | 22.34 | 2,636,202 | +0.01(+0.04%) |
Sep 06, 2023 | 22.14 | 22.68 | 22.14 | 22.34 | 2,157,346 | +0.09(+0.39%) |
Sep 05, 2023 | 22.63 | 23.52 | 22.22 | 22.25 | 4,229,848 | +0.71(+3.28%) |
Sep 01, 2023 | 20.98 | 21.57 | 20.92 | 21.54 | 933,137 | +0.68(+3.25%) |
Aug 31, 2023 | 21.37 | 21.44 | 20.75 | 20.86 | 1,844,524 | -0.50(-2.36%) |
Aug 30, 2023 | 21.36 | 21.64 | 21.23 | 21.37 | 1,086,611 | +0.01(+0.04%) |
Aug 29, 2023 | 20.95 | 21.40 | 20.89 | 21.36 | 951,288 | +0.37(+1.78%) |
Aug 28, 2023 | 20.77 | 21.14 | 20.77 | 20.98 | 705,685 | +0.21(+1.02%) |
Aug 25, 2023 | 20.36 | 20.97 | 20.20 | 20.77 | 1,127,949 | +0.45(+2.22%) |
Aug 24, 2023 | 21.05 | 21.12 | 20.31 | 20.32 | 1,575,504 | -0.69(-3.29%) |
Aug 23, 2023 | 22.62 | 22.68 | 20.81 | 21.01 | 2,544,903 | -2.07(-8.98%) |
Aug 22, 2023 | 24.75 | 25.02 | 22.98 | 23.08 | 1,836,274 | -0.80(-3.34%) |
Aug 21, 2023 | 24.28 | 24.32 | 23.84 | 23.88 | 1,735,629 | -0.46(-1.89%) |
Aug 18, 2023 | 24.73 | 24.84 | 24.32 | 24.34 | 916,989 | -0.38(-1.55%) |
Aug 17, 2023 | 24.82 | 24.85 | 24.36 | 24.73 | 1,146,124 | -0.12(-0.46%) |
Aug 16, 2023 | 25.22 | 25.40 | 24.75 | 24.84 | 1,024,988 | -0.52(-2.04%) |
Aug 15, 2023 | 25.49 | 25.59 | 25.34 | 25.36 | 409,447 | -0.27(-1.05%) |
Aug 14, 2023 | 25.79 | 25.79 | 25.48 | 25.63 | 581,507 | -0.21(-0.82%) |
Aug 11, 2023 | 25.66 | 25.89 | 25.66 | 25.84 | 473,995 | +0.12(+0.49%) |
Aug 10, 2023 | 26.05 | 26.27 | 25.67 | 25.71 | 743,826 | -0.34(-1.29%) |
Aug 09, 2023 | 26.21 | 26.52 | 26.01 | 26.05 | 563,323 | -0.18(-0.70%) |
Aug 08, 2023 | 26.45 | 26.56 | 26.19 | 26.23 | 543,448 | -0.22(-0.83%) |
Aug 07, 2023 | 26.43 | 26.66 | 26.40 | 26.45 | 677,846 | +0.04(+0.15%) |
Aug 04, 2023 | 26.64 | 26.79 | 26.37 | 26.42 | 279,472 | -0.21(-0.79%) |
Aug 03, 2023 | 26.55 | 26.90 | 26.20 | 26.63 | 418,361 | -0.02(-0.07%) |
Aug 02, 2023 | 26.88 | 26.97 | 26.51 | 26.65 | 608,312 | -0.30(-1.10%) |
Aug 01, 2023 | 26.65 | 27.01 | 26.40 | 26.94 | 580,428 | +0.31(+1.15%) |
Jul 31, 2023 | 26.35 | 26.64 | 26.14 | 26.64 | 646,637 | +0.36(+1.39%) |
Jul 28, 2023 | 26.29 | 26.41 | 26.11 | 26.27 | 447,281 | +0.16(+0.63%) |
Jul 27, 2023 | 26.45 | 26.84 | 26.02 | 26.11 | 683,054 | -0.25(-0.95%) |
Jul 26, 2023 | 26.41 | 26.55 | 26.25 | 26.36 | 509,613 | -0.12(-0.47%) |
Jul 25, 2023 | 26.25 | 26.55 | 26.12 | 26.48 | 570,339 | +0.11(+0.40%) |
Jul 24, 2023 | 26.55 | 26.67 | 26.36 | 26.38 | 481,181 | -0.09(-0.33%) |
Jul 21, 2023 | 26.84 | 26.85 | 26.43 | 26.46 | 395,826 | -0.26(-0.97%) |
Jul 20, 2023 | 26.92 | 26.93 | 26.61 | 26.72 | 336,207 | -0.13(-0.50%) |
Jul 19, 2023 | 26.86 | 27.16 | 26.62 | 26.86 | 378,891 | +0.12(+0.43%) |
Jul 18, 2023 | 26.70 | 27.04 | 26.57 | 26.74 | 421,813 | +0.11(+0.40%) |
Jul 17, 2023 | 26.57 | 26.70 | 26.40 | 26.64 | 492,766 | +0.03(+0.11%) |
Jul 14, 2023 | 26.50 | 26.87 | 26.18 | 26.61 | 445,776 | +0.22(+0.84%) |
Jul 13, 2023 | 26.37 | 26.49 | 26.22 | 26.39 | 543,918 | +0.04(+0.15%) |
Jul 12, 2023 | 26.32 | 26.37 | 26.08 | 26.35 | 375,939 | +0.15(+0.59%) |
Jul 11, 2023 | 25.82 | 26.22 | 25.82 | 26.19 | 410,481 | +0.37(+1.45%) |
Jul 10, 2023 | 25.78 | 26.03 | 25.78 | 25.82 | 521,625 | +0.02(+0.07%) |
Jul 07, 2023 | 25.96 | 26.12 | 25.75 | 25.80 | 940,178 | -0.13(-0.52%) |
Jul 06, 2023 | 25.81 | 25.97 | 25.70 | 25.94 | 851,606 | -0.07(-0.26%) |
Jul 05, 2023 | 26.50 | 26.50 | 25.97 | 26.00 | 523,753 | -0.52(-1.95%) |