Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.37 | 20.89 | 19.37 | 20.43 | 44,967 | +0.53(+2.66%) |
Sep 28, 2023 | 19.92 | 20.00 | 19.56 | 19.90 | 13,165 | -0.05(-0.25%) |
Sep 27, 2023 | 20.08 | 20.85 | 19.85 | 19.95 | 19,259 | +0.42(+2.15%) |
Sep 26, 2023 | 20.56 | 21.04 | 19.23 | 19.53 | 48,151 | -1.37(-6.56%) |
Sep 25, 2023 | 20.86 | 21.08 | 20.47 | 20.90 | 41,877 | +0.39(+1.90%) |
Sep 22, 2023 | 20.57 | 20.70 | 20.10 | 20.51 | 27,662 | +0.12(+0.59%) |
Sep 21, 2023 | 20.51 | 20.66 | 20.00 | 20.39 | 16,061 | -0.26(-1.26%) |
Sep 20, 2023 | 20.38 | 21.21 | 20.38 | 20.65 | 17,022 | +0.09(+0.44%) |
Sep 19, 2023 | 20.14 | 20.62 | 20.11 | 20.56 | 19,364 | +0.20(+0.98%) |
Sep 18, 2023 | 21.29 | 21.29 | 20.20 | 20.36 | 22,010 | -0.33(-1.59%) |
Sep 15, 2023 | 21.25 | 21.41 | 20.56 | 20.69 | 63,134 | -0.55(-2.59%) |
Sep 14, 2023 | 21.32 | 21.52 | 20.94 | 21.24 | 27,915 | +0.16(+0.76%) |
Sep 13, 2023 | 20.26 | 21.15 | 20.17 | 21.08 | 44,981 | +0.93(+4.62%) |
Sep 12, 2023 | 20.85 | 20.85 | 20.03 | 20.15 | 32,663 | -0.88(-4.18%) |
Sep 11, 2023 | 21.74 | 21.74 | 20.84 | 21.03 | 16,740 | -0.34(-1.59%) |
Sep 08, 2023 | 21.08 | 21.87 | 20.69 | 21.37 | 24,613 | +0.52(+2.49%) |
Sep 07, 2023 | 21.31 | 21.51 | 20.72 | 20.85 | 50,411 | -0.62(-2.89%) |
Sep 06, 2023 | 23.28 | 23.30 | 21.15 | 21.47 | 74,986 | -1.85(-7.93%) |
Sep 05, 2023 | 24.31 | 24.31 | 23.02 | 23.32 | 46,129 | -1.08(-4.43%) |
Sep 01, 2023 | 24.41 | 24.69 | 23.45 | 24.40 | 43,776 | +0.26(+1.08%) |
Aug 31, 2023 | 24.41 | 25.22 | 24.04 | 24.14 | 43,591 | -0.37(-1.51%) |
Aug 30, 2023 | 24.08 | 24.80 | 23.55 | 24.51 | 31,920 | +0.44(+1.83%) |
Aug 29, 2023 | 24.32 | 24.87 | 23.82 | 24.07 | 33,767 | -0.33(-1.35%) |
Aug 28, 2023 | 23.97 | 24.80 | 22.99 | 24.40 | 43,881 | +0.43(+1.79%) |
Aug 25, 2023 | 24.10 | 24.77 | 23.22 | 23.97 | 27,239 | +0.00(+0.00%) |
Aug 24, 2023 | 23.67 | 24.98 | 23.67 | 23.97 | 72,260 | +0.04(+0.17%) |
Aug 23, 2023 | 22.80 | 24.22 | 22.65 | 23.93 | 40,645 | +0.94(+4.09%) |
Aug 22, 2023 | 22.85 | 23.08 | 22.40 | 22.99 | 30,253 | +0.04(+0.17%) |
Aug 21, 2023 | 22.08 | 22.95 | 21.85 | 22.95 | 61,436 | +0.96(+4.37%) |
Aug 18, 2023 | 22.05 | 22.51 | 21.85 | 21.99 | 106,729 | -0.40(-1.79%) |
Aug 17, 2023 | 22.60 | 22.84 | 22.17 | 22.39 | 20,119 | -0.11(-0.49%) |
Aug 16, 2023 | 23.02 | 23.60 | 22.50 | 22.50 | 22,001 | -0.50(-2.17%) |
Aug 15, 2023 | 23.16 | 23.37 | 22.76 | 23.00 | 17,340 | -0.40(-1.71%) |
Aug 14, 2023 | 23.22 | 24.10 | 22.63 | 23.40 | 122,001 | +0.17(+0.73%) |
Aug 11, 2023 | 24.02 | 24.25 | 23.00 | 23.23 | 100,632 | -0.77(-3.21%) |
Aug 10, 2023 | 24.51 | 24.62 | 23.68 | 24.00 | 26,055 | +0.02(+0.08%) |
Aug 09, 2023 | 24.21 | 24.44 | 23.83 | 23.98 | 29,739 | -0.36(-1.48%) |
Aug 08, 2023 | 23.98 | 24.42 | 23.25 | 24.34 | 73,178 | -0.04(-0.16%) |
Aug 07, 2023 | 24.45 | 25.38 | 23.19 | 24.38 | 94,075 | -0.10(-0.41%) |
Aug 04, 2023 | 20.74 | 25.06 | 20.72 | 24.48 | 98,240 | +4.23(+20.89%) |
Aug 03, 2023 | 20.22 | 21.13 | 19.35 | 20.25 | 432,977 | +0.39(+1.96%) |
Aug 02, 2023 | 20.29 | 20.73 | 19.77 | 19.86 | 23,723 | -0.50(-2.46%) |
Aug 01, 2023 | 20.20 | 20.94 | 20.03 | 20.36 | 24,492 | +0.18(+0.89%) |
Jul 31, 2023 | 19.61 | 20.49 | 19.05 | 20.18 | 21,823 | +0.50(+2.54%) |
Jul 28, 2023 | 19.46 | 19.83 | 18.92 | 19.68 | 11,552 | +0.48(+2.50%) |
Jul 27, 2023 | 19.83 | 19.83 | 19.12 | 19.20 | 13,422 | -0.61(-3.08%) |
Jul 26, 2023 | 19.20 | 20.30 | 19.19 | 19.81 | 27,303 | +0.57(+2.96%) |
Jul 25, 2023 | 19.16 | 19.47 | 18.95 | 19.24 | 10,258 | +0.10(+0.52%) |
Jul 24, 2023 | 19.55 | 19.61 | 19.02 | 19.14 | 20,274 | -0.52(-2.64%) |
Jul 21, 2023 | 19.46 | 19.80 | 19.38 | 19.66 | 15,986 | +0.26(+1.34%) |
Jul 20, 2023 | 19.23 | 19.49 | 18.95 | 19.40 | 11,496 | +0.04(+0.21%) |
Jul 19, 2023 | 19.11 | 19.49 | 19.10 | 19.36 | 10,609 | +0.17(+0.89%) |
Jul 18, 2023 | 19.18 | 19.40 | 19.00 | 19.19 | 14,883 | -0.08(-0.42%) |
Jul 17, 2023 | 19.12 | 19.75 | 18.83 | 19.27 | 11,987 | +0.25(+1.31%) |
Jul 14, 2023 | 19.53 | 19.84 | 18.76 | 19.02 | 12,427 | -0.70(-3.55%) |
Jul 13, 2023 | 19.59 | 19.82 | 19.41 | 19.72 | 13,418 | +0.20(+1.02%) |
Jul 12, 2023 | 19.22 | 19.64 | 17.98 | 19.52 | 21,134 | +0.48(+2.52%) |
Jul 11, 2023 | 18.80 | 19.12 | 18.53 | 19.04 | 23,643 | +0.28(+1.49%) |
Jul 10, 2023 | 18.84 | 19.25 | 18.53 | 18.76 | 26,632 | -0.32(-1.68%) |
Jul 07, 2023 | 17.95 | 19.54 | 17.48 | 19.08 | 81,926 | +1.28(+7.19%) |
Jul 06, 2023 | 18.15 | 18.22 | 17.27 | 17.80 | 14,689 | -0.50(-2.73%) |
Jul 05, 2023 | 18.64 | 18.75 | 18.17 | 18.30 | 15,411 | -0.36(-1.93%) |