Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.00 | 23.79 | 22.80 | 22.99 | 1,222,820 | +0.51(+2.27%) |
Sep 28, 2023 | 21.99 | 22.76 | 21.51 | 22.48 | 882,256 | +0.23(+1.03%) |
Sep 27, 2023 | 22.61 | 22.95 | 21.77 | 22.25 | 693,634 | +0.21(+0.95%) |
Sep 26, 2023 | 22.17 | 22.69 | 21.88 | 22.04 | 739,443 | -0.66(-2.91%) |
Sep 25, 2023 | 21.90 | 22.94 | 22.64 | 22.70 | 903,023 | +0.55(+2.48%) |
Sep 22, 2023 | 22.35 | 22.68 | 21.93 | 22.15 | 724,662 | -0.08(-0.36%) |
Sep 21, 2023 | 22.93 | 23.15 | 22.15 | 22.23 | 1,395,065 | -1.46(-6.16%) |
Sep 20, 2023 | 24.08 | 24.39 | 23.61 | 23.69 | 663,646 | -0.26(-1.09%) |
Sep 19, 2023 | 24.08 | 24.99 | 23.90 | 23.95 | 843,610 | -0.41(-1.68%) |
Sep 18, 2023 | 25.20 | 25.30 | 24.33 | 24.36 | 706,259 | -0.88(-3.49%) |
Sep 15, 2023 | 25.58 | 25.95 | 24.72 | 25.24 | 1,187,602 | -0.20(-0.79%) |
Sep 14, 2023 | 25.44 | 26.21 | 25.18 | 25.44 | 1,024,664 | +0.24(+0.95%) |
Sep 13, 2023 | 25.68 | 26.29 | 25.04 | 25.20 | 798,915 | -0.59(-2.29%) |
Sep 12, 2023 | 25.00 | 26.30 | 24.82 | 25.79 | 937,526 | +0.36(+1.42%) |
Sep 11, 2023 | 26.73 | 26.98 | 25.11 | 25.43 | 1,783,612 | -1.05(-3.97%) |
Sep 08, 2023 | 27.10 | 27.14 | 25.64 | 26.48 | 824,963 | +0.30(+1.15%) |
Sep 07, 2023 | 26.05 | 26.36 | 25.10 | 26.18 | 961,265 | -0.61(-2.28%) |
Sep 06, 2023 | 27.17 | 27.34 | 26.38 | 26.79 | 997,289 | -0.55(-2.01%) |
Sep 05, 2023 | 27.45 | 28.14 | 27.27 | 27.34 | 1,203,424 | -0.20(-0.73%) |
Sep 01, 2023 | 26.82 | 27.65 | 26.55 | 27.54 | 820,166 | +1.19(+4.52%) |
Aug 31, 2023 | 26.57 | 27.10 | 26.30 | 26.35 | 1,088,853 | -0.01(-0.04%) |
Aug 30, 2023 | 26.59 | 27.19 | 26.13 | 26.36 | 1,023,030 | +0.29(+1.11%) |
Aug 29, 2023 | 23.84 | 26.25 | 23.39 | 26.07 | 1,139,634 | +2.11(+8.81%) |
Aug 28, 2023 | 23.98 | 24.33 | 23.82 | 23.96 | 658,130 | +0.19(+0.80%) |
Aug 25, 2023 | 23.51 | 24.23 | 23.24 | 23.77 | 913,534 | +0.60(+2.59%) |
Aug 24, 2023 | 24.01 | 24.46 | 22.97 | 23.17 | 1,013,473 | -0.74(-3.09%) |
Aug 23, 2023 | 23.31 | 24.71 | 23.06 | 23.91 | 1,454,525 | +0.75(+3.24%) |
Aug 22, 2023 | 22.77 | 23.36 | 22.25 | 23.16 | 1,493,152 | +0.55(+2.43%) |
Aug 21, 2023 | 22.98 | 23.43 | 22.38 | 22.61 | 1,392,154 | -0.22(-0.96%) |
Aug 18, 2023 | 20.96 | 22.99 | 20.51 | 22.83 | 1,568,232 | +1.55(+7.28%) |
Aug 17, 2023 | 22.65 | 22.65 | 21.19 | 21.28 | 1,716,429 | -1.39(-6.13%) |
Aug 16, 2023 | 24.10 | 24.80 | 22.65 | 22.67 | 1,042,359 | -1.67(-6.86%) |
Aug 15, 2023 | 23.93 | 24.63 | 23.16 | 24.34 | 1,404,811 | +0.22(+0.91%) |
Aug 14, 2023 | 24.34 | 24.38 | 23.24 | 24.12 | 1,554,083 | -0.85(-3.40%) |
Aug 11, 2023 | 26.00 | 26.28 | 24.08 | 24.97 | 2,323,878 | -1.05(-4.04%) |
Aug 10, 2023 | 29.36 | 30.19 | 25.19 | 26.02 | 3,310,071 | -1.72(-6.20%) |
Aug 09, 2023 | 27.69 | 28.17 | 27.15 | 27.74 | 1,603,665 | +0.12(+0.43%) |
Aug 08, 2023 | 26.32 | 27.74 | 26.10 | 27.62 | 1,073,011 | +0.47(+1.73%) |
Aug 07, 2023 | 28.48 | 28.53 | 26.28 | 27.15 | 1,320,185 | -1.26(-4.44%) |
Aug 04, 2023 | 28.63 | 29.37 | 28.19 | 28.41 | 1,202,320 | +0.05(+0.18%) |
Aug 03, 2023 | 27.40 | 28.71 | 27.33 | 28.36 | 864,115 | +0.73(+2.64%) |
Aug 02, 2023 | 27.80 | 27.92 | 26.91 | 27.63 | 1,244,621 | -1.22(-4.23%) |
Aug 01, 2023 | 28.67 | 29.25 | 28.42 | 28.85 | 556,154 | -0.39(-1.33%) |
Jul 31, 2023 | 27.63 | 29.39 | 27.63 | 29.24 | 957,205 | +1.91(+6.99%) |
Jul 28, 2023 | 28.20 | 28.47 | 27.24 | 27.33 | 947,392 | -0.43(-1.55%) |
Jul 27, 2023 | 28.85 | 29.82 | 27.25 | 27.76 | 1,148,398 | -0.31(-1.10%) |
Jul 26, 2023 | 27.68 | 28.54 | 27.55 | 28.07 | 528,643 | +0.00(+0.00%) |
Jul 25, 2023 | 28.18 | 28.64 | 27.73 | 28.07 | 700,604 | -0.41(-1.44%) |
Jul 24, 2023 | 29.00 | 29.32 | 28.23 | 28.48 | 692,298 | -0.39(-1.35%) |
Jul 21, 2023 | 29.87 | 30.12 | 28.52 | 28.87 | 969,416 | -0.86(-2.89%) |
Jul 20, 2023 | 29.98 | 30.00 | 28.72 | 29.73 | 844,318 | -0.43(-1.43%) |
Jul 19, 2023 | 30.96 | 31.32 | 29.69 | 30.16 | 1,250,983 | -0.97(-3.12%) |
Jul 18, 2023 | 29.21 | 31.20 | 29.21 | 31.13 | 1,567,420 | +2.02(+6.94%) |
Jul 17, 2023 | 27.84 | 29.98 | 27.59 | 29.11 | 1,357,330 | +1.41(+5.09%) |
Jul 14, 2023 | 28.61 | 29.29 | 27.42 | 27.70 | 790,718 | -0.93(-3.25%) |
Jul 13, 2023 | 27.78 | 29.29 | 27.70 | 28.63 | 1,803,791 | +1.38(+5.06%) |
Jul 12, 2023 | 26.14 | 27.64 | 25.75 | 27.25 | 1,301,275 | +1.62(+6.32%) |
Jul 11, 2023 | 25.62 | 25.74 | 24.57 | 25.63 | 985,139 | +0.03(+0.12%) |
Jul 10, 2023 | 24.27 | 25.97 | 24.05 | 25.60 | 1,368,303 | +1.22(+5.00%) |
Jul 07, 2023 | 24.49 | 25.25 | 24.31 | 24.38 | 839,144 | +0.01(+0.04%) |
Jul 06, 2023 | 24.87 | 25.30 | 23.91 | 24.37 | 1,152,976 | -1.09(-4.28%) |
Jul 05, 2023 | 25.99 | 26.10 | 24.88 | 25.46 | 862,716 | -0.69(-2.64%) |