Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.30 | 23.34 | 23.05 | 23.05 | 9,754 | -0.29(-1.24%) |
Sep 28, 2023 | 23.04 | 23.34 | 22.93 | 23.34 | 12,305 | +0.15(+0.65%) |
Sep 27, 2023 | 23.17 | 23.36 | 23.05 | 23.19 | 18,422 | +0.07(+0.30%) |
Sep 26, 2023 | 23.13 | 23.19 | 23.01 | 23.12 | 12,650 | -0.65(-2.73%) |
Sep 25, 2023 | 23.63 | 23.84 | 23.75 | 23.77 | 7,258 | +0.04(+0.17%) |
Sep 22, 2023 | 23.82 | 23.82 | 23.62 | 23.73 | 8,317 | +0.16(+0.68%) |
Sep 21, 2023 | 23.58 | 23.71 | 23.41 | 23.57 | 10,342 | -0.62(-2.56%) |
Sep 20, 2023 | 24.27 | 24.38 | 24.18 | 24.19 | 14,129 | -0.12(-0.49%) |
Sep 19, 2023 | 24.26 | 24.31 | 24.14 | 24.31 | 11,226 | -0.21(-0.86%) |
Sep 18, 2023 | 24.58 | 24.69 | 24.40 | 24.52 | 23,483 | +0.21(+0.86%) |
Sep 15, 2023 | 24.53 | 24.53 | 24.16 | 24.31 | 15,799 | -0.20(-0.82%) |
Sep 14, 2023 | 24.38 | 24.60 | 24.23 | 24.51 | 14,898 | +0.14(+0.55%) |
Sep 13, 2023 | 24.29 | 24.40 | 24.21 | 24.38 | 11,213 | -0.27(-1.12%) |
Sep 12, 2023 | 24.62 | 24.79 | 24.53 | 24.65 | 10,915 | +0.21(+0.86%) |
Sep 11, 2023 | 24.20 | 24.46 | 24.20 | 24.44 | 11,281 | -0.28(-1.13%) |
Sep 08, 2023 | 24.48 | 24.72 | 24.48 | 24.72 | 11,970 | -0.25(-1.00%) |
Sep 07, 2023 | 24.83 | 25.02 | 24.79 | 24.97 | 16,572 | +0.22(+0.89%) |
Sep 06, 2023 | 24.88 | 24.93 | 24.53 | 24.75 | 28,559 | +0.48(+1.98%) |
Sep 05, 2023 | 24.11 | 24.35 | 23.97 | 24.27 | 21,992 | +0.34(+1.42%) |
Sep 01, 2023 | 23.99 | 24.00 | 23.90 | 23.93 | 8,319 | +0.12(+0.50%) |
Aug 31, 2023 | 23.90 | 23.98 | 23.69 | 23.81 | 15,001 | +0.16(+0.68%) |
Aug 30, 2023 | 23.66 | 23.74 | 23.50 | 23.65 | 8,299 | -0.01(-0.04%) |
Aug 29, 2023 | 23.50 | 23.71 | 23.33 | 23.66 | 12,637 | -0.06(-0.25%) |
Aug 28, 2023 | 23.69 | 23.75 | 23.59 | 23.72 | 16,186 | +0.51(+2.20%) |
Aug 25, 2023 | 23.16 | 23.28 | 23.00 | 23.21 | 16,207 | +0.43(+1.89%) |
Aug 24, 2023 | 23.15 | 23.15 | 22.78 | 22.78 | 14,161 | -0.40(-1.73%) |
Aug 23, 2023 | 23.08 | 23.22 | 22.92 | 23.18 | 17,711 | +0.54(+2.39%) |
Aug 22, 2023 | 22.70 | 22.77 | 22.60 | 22.64 | 15,051 | -0.20(-0.88%) |
Aug 21, 2023 | 22.81 | 22.98 | 22.80 | 22.84 | 14,478 | +0.25(+1.11%) |
Aug 18, 2023 | 22.59 | 22.70 | 22.46 | 22.59 | 17,212 | +0.42(+1.89%) |
Aug 17, 2023 | 22.47 | 22.47 | 22.15 | 22.17 | 16,531 | -0.11(-0.49%) |
Aug 16, 2023 | 22.22 | 22.43 | 22.19 | 22.28 | 36,575 | -0.21(-0.93%) |
Aug 15, 2023 | 22.53 | 22.66 | 22.47 | 22.49 | 26,608 | -0.33(-1.45%) |
Aug 14, 2023 | 22.58 | 22.91 | 22.54 | 22.82 | 24,133 | -0.11(-0.48%) |
Aug 11, 2023 | 23.09 | 23.15 | 22.93 | 22.93 | 18,772 | -0.27(-1.16%) |
Aug 10, 2023 | 22.99 | 23.22 | 22.99 | 23.20 | 18,706 | +0.24(+1.05%) |
Aug 09, 2023 | 23.19 | 23.29 | 22.76 | 22.96 | 61,762 | -0.23(-0.99%) |
Aug 08, 2023 | 23.06 | 23.35 | 22.91 | 23.19 | 20,112 | -0.28(-1.19%) |
Aug 07, 2023 | 23.30 | 23.50 | 23.26 | 23.47 | 24,434 | +0.97(+4.31%) |
Aug 04, 2023 | 22.95 | 22.99 | 22.28 | 22.50 | 26,077 | +0.88(+4.07%) |
Aug 03, 2023 | 22.27 | 22.37 | 21.58 | 21.62 | 17,394 | -0.78(-3.48%) |
Aug 02, 2023 | 22.52 | 22.63 | 22.39 | 22.40 | 18,042 | -0.24(-1.06%) |
Aug 01, 2023 | 22.81 | 22.81 | 22.55 | 22.64 | 9,935 | -0.30(-1.31%) |
Jul 31, 2023 | 23.00 | 23.00 | 22.77 | 22.94 | 16,689 | -0.20(-0.86%) |
Jul 28, 2023 | 23.11 | 23.27 | 23.02 | 23.14 | 14,865 | +0.50(+2.21%) |
Jul 27, 2023 | 22.78 | 22.99 | 22.58 | 22.64 | 11,019 | +0.14(+0.62%) |
Jul 26, 2023 | 22.48 | 22.50 | 22.19 | 22.50 | 23,196 | -0.12(-0.53%) |
Jul 25, 2023 | 22.67 | 22.80 | 22.53 | 22.62 | 14,326 | -0.04(-0.18%) |
Jul 24, 2023 | 22.83 | 22.83 | 22.61 | 22.66 | 31,043 | -0.27(-1.18%) |
Jul 21, 2023 | 23.01 | 23.08 | 22.91 | 22.93 | 17,625 | +0.19(+0.84%) |
Jul 20, 2023 | 22.93 | 23.06 | 22.63 | 22.74 | 13,083 | -0.56(-2.40%) |
Jul 19, 2023 | 23.41 | 23.41 | 23.23 | 23.30 | 22,450 | -0.07(-0.30%) |
Jul 18, 2023 | 23.25 | 23.39 | 23.22 | 23.37 | 21,668 | +0.20(+0.86%) |
Jul 17, 2023 | 23.00 | 23.25 | 23.00 | 23.17 | 21,135 | +0.28(+1.22%) |
Jul 14, 2023 | 22.79 | 23.16 | 22.79 | 22.89 | 33,662 | +0.44(+1.96%) |
Jul 13, 2023 | 22.24 | 22.58 | 22.22 | 22.45 | 68,416 | +0.12(+0.54%) |
Jul 12, 2023 | 22.28 | 22.36 | 22.28 | 22.33 | 37,462 | -0.01(-0.04%) |
Jul 11, 2023 | 22.47 | 22.63 | 22.17 | 22.34 | 36,178 | +0.46(+2.10%) |
Jul 10, 2023 | 22.19 | 22.42 | 21.81 | 21.88 | 31,005 | -0.81(-3.57%) |
Jul 07, 2023 | 22.55 | 22.86 | 22.55 | 22.69 | 35,063 | -0.30(-1.30%) |
Jul 06, 2023 | 23.02 | 23.03 | 22.69 | 22.99 | 24,986 | -0.03(-0.13%) |
Jul 05, 2023 | 23.17 | 23.26 | 22.92 | 23.02 | 55,605 | -0.11(-0.48%) |