Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.05 | 21.06 | 20.65 | 20.68 | 1,701,194 | -0.12(-0.55%) |
Sep 28, 2023 | 20.57 | 20.86 | 20.53 | 20.80 | 1,497,633 | +0.37(+1.79%) |
Sep 27, 2023 | 20.60 | 20.62 | 20.29 | 20.43 | 2,628,861 | -0.09(-0.42%) |
Sep 26, 2023 | 20.66 | 20.75 | 20.52 | 20.52 | 2,504,522 | -0.27(-1.30%) |
Sep 25, 2023 | 20.70 | 20.81 | 20.74 | 20.79 | 2,052,980 | -0.02(-0.09%) |
Sep 22, 2023 | 20.91 | 20.98 | 20.78 | 20.81 | 1,289,310 | +0.28(+1.36%) |
Sep 21, 2023 | 20.72 | 20.76 | 20.53 | 20.53 | 2,063,263 | -0.67(-3.17%) |
Sep 20, 2023 | 21.38 | 21.54 | 21.19 | 21.20 | 1,192,528 | -0.11(-0.50%) |
Sep 19, 2023 | 21.38 | 21.43 | 21.26 | 21.31 | 1,174,029 | -0.01(-0.05%) |
Sep 18, 2023 | 21.35 | 21.35 | 21.22 | 21.32 | 4,591,489 | -0.07(-0.31%) |
Sep 15, 2023 | 21.51 | 21.57 | 21.38 | 21.38 | 1,943,680 | -0.09(-0.40%) |
Sep 14, 2023 | 21.35 | 21.51 | 21.31 | 21.47 | 1,690,171 | +0.41(+1.96%) |
Sep 13, 2023 | 21.09 | 21.14 | 20.99 | 21.06 | 1,000,704 | -0.10(-0.45%) |
Sep 12, 2023 | 21.13 | 21.24 | 21.13 | 21.15 | 684,676 | -0.05(-0.23%) |
Sep 11, 2023 | 21.29 | 21.32 | 21.17 | 21.20 | 1,191,953 | +0.34(+1.61%) |
Sep 08, 2023 | 20.88 | 20.97 | 20.83 | 20.87 | 996,175 | -0.05(-0.23%) |
Sep 07, 2023 | 20.94 | 20.99 | 20.83 | 20.91 | 1,009,375 | -0.11(-0.50%) |
Sep 06, 2023 | 21.12 | 21.17 | 20.94 | 21.02 | 1,894,872 | -0.18(-0.86%) |
Sep 05, 2023 | 21.29 | 21.31 | 21.19 | 21.20 | 1,219,469 | -0.19(-0.90%) |
Sep 01, 2023 | 21.50 | 21.54 | 21.27 | 21.39 | 1,474,317 | +0.04(+0.18%) |
Aug 31, 2023 | 21.46 | 21.49 | 21.31 | 21.36 | 1,670,619 | -0.04(-0.18%) |
Aug 30, 2023 | 21.49 | 21.58 | 21.36 | 21.39 | 2,205,956 | +0.12(+0.59%) |
Aug 29, 2023 | 20.87 | 21.27 | 20.84 | 21.27 | 1,405,305 | +0.39(+1.89%) |
Aug 28, 2023 | 20.80 | 20.89 | 20.80 | 20.88 | 916,661 | +0.18(+0.88%) |
Aug 25, 2023 | 20.70 | 20.82 | 20.48 | 20.69 | 2,561,662 | +0.15(+0.75%) |
Aug 24, 2023 | 20.74 | 20.82 | 20.54 | 20.54 | 2,581,760 | -0.38(-1.79%) |
Aug 23, 2023 | 20.70 | 20.94 | 20.70 | 20.91 | 1,964,573 | +0.34(+1.64%) |
Aug 22, 2023 | 20.70 | 20.71 | 20.54 | 20.58 | 1,027,537 | -0.11(-0.51%) |
Aug 21, 2023 | 20.65 | 20.71 | 20.53 | 20.68 | 942,389 | +0.05(+0.23%) |
Aug 18, 2023 | 20.50 | 20.68 | 20.47 | 20.63 | 1,732,717 | +0.02(+0.09%) |
Aug 17, 2023 | 20.85 | 20.90 | 20.59 | 20.62 | 2,057,336 | -0.18(-0.88%) |
Aug 16, 2023 | 20.91 | 21.04 | 20.77 | 20.80 | 2,387,230 | -0.23(-1.10%) |
Aug 15, 2023 | 21.21 | 21.24 | 21.00 | 21.03 | 2,518,370 | -0.26(-1.22%) |
Aug 14, 2023 | 21.15 | 21.32 | 21.08 | 21.29 | 2,282,876 | -0.11(-0.49%) |
Aug 11, 2023 | 21.44 | 21.54 | 21.36 | 21.39 | 1,921,168 | -0.18(-0.85%) |
Aug 10, 2023 | 21.80 | 21.94 | 21.57 | 21.58 | 1,911,193 | -0.01(-0.04%) |
Aug 09, 2023 | 21.61 | 21.67 | 21.50 | 21.59 | 1,214,390 | +0.04(+0.18%) |
Aug 08, 2023 | 21.38 | 21.55 | 21.29 | 21.55 | 1,386,022 | -0.14(-0.66%) |
Aug 07, 2023 | 21.67 | 21.69 | 21.51 | 21.69 | 1,213,395 | +0.09(+0.40%) |
Aug 04, 2023 | 21.67 | 21.90 | 21.60 | 21.61 | 2,934,600 | +0.12(+0.58%) |
Aug 03, 2023 | 21.39 | 21.61 | 21.38 | 21.48 | 1,427,144 | +0.00(+0.00%) |
Aug 02, 2023 | 21.65 | 21.67 | 21.44 | 21.48 | 1,803,775 | -0.54(-2.45%) |
Aug 01, 2023 | 22.11 | 22.18 | 22.00 | 22.02 | 1,577,347 | -0.44(-1.97%) |
Jul 31, 2023 | 22.38 | 22.53 | 22.38 | 22.46 | 1,666,032 | +0.22(+0.99%) |
Jul 28, 2023 | 22.28 | 22.35 | 22.19 | 22.24 | 1,407,684 | -0.12(-0.52%) |
Jul 27, 2023 | 22.75 | 22.77 | 22.32 | 22.36 | 3,207,737 | -0.21(-0.94%) |
Jul 26, 2023 | 22.44 | 22.64 | 22.43 | 22.57 | 2,172,096 | +0.07(+0.30%) |
Jul 25, 2023 | 22.35 | 22.52 | 22.35 | 22.50 | 1,393,718 | +0.21(+0.95%) |
Jul 24, 2023 | 22.16 | 22.36 | 22.14 | 22.29 | 1,725,560 | +0.04(+0.17%) |
Jul 21, 2023 | 22.28 | 22.28 | 22.20 | 22.25 | 2,021,139 | -0.08(-0.34%) |
Jul 20, 2023 | 22.44 | 22.51 | 22.31 | 22.33 | 1,577,210 | +0.03(+0.13%) |
Jul 19, 2023 | 22.31 | 22.37 | 22.24 | 22.30 | 4,692,917 | -0.10(-0.43%) |
Jul 18, 2023 | 22.26 | 22.46 | 22.24 | 22.39 | 1,371,024 | +0.09(+0.39%) |
Jul 17, 2023 | 22.21 | 22.33 | 22.18 | 22.31 | 816,728 | -0.10(-0.43%) |
Jul 14, 2023 | 22.59 | 22.60 | 22.39 | 22.40 | 1,337,680 | -0.12(-0.55%) |
Jul 13, 2023 | 22.37 | 22.56 | 22.37 | 22.53 | 1,432,825 | +0.58(+2.63%) |
Jul 12, 2023 | 21.80 | 21.96 | 21.79 | 21.95 | 1,114,034 | +0.51(+2.38%) |
Jul 11, 2023 | 21.25 | 21.44 | 21.23 | 21.44 | 987,902 | +0.30(+1.41%) |
Jul 10, 2023 | 20.97 | 21.17 | 20.97 | 21.14 | 1,000,418 | -0.11(-0.50%) |
Jul 07, 2023 | 21.02 | 21.34 | 21.00 | 21.25 | 1,307,502 | +0.17(+0.82%) |
Jul 06, 2023 | 21.24 | 21.24 | 20.97 | 21.08 | 1,386,129 | -0.54(-2.49%) |
Jul 05, 2023 | 21.76 | 21.77 | 21.60 | 21.62 | 10,032,134 | -0.18(-0.84%) |