Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.61 | 22.95 | 22.47 | 22.56 | 525,275 | +0.13(+0.58%) |
Sep 28, 2023 | 22.03 | 22.65 | 22.03 | 22.43 | 360,053 | +0.29(+1.31%) |
Sep 27, 2023 | 22.31 | 22.35 | 22.00 | 22.14 | 375,934 | -0.13(-0.58%) |
Sep 26, 2023 | 22.89 | 23.51 | 22.23 | 22.27 | 329,074 | -0.75(-3.26%) |
Sep 25, 2023 | 23.12 | 23.11 | 22.89 | 23.02 | 367,651 | -0.29(-1.24%) |
Sep 22, 2023 | 23.42 | 23.66 | 23.18 | 23.31 | 326,573 | -0.09(-0.38%) |
Sep 21, 2023 | 23.14 | 23.49 | 22.99 | 23.40 | 349,892 | +0.07(+0.30%) |
Sep 20, 2023 | 23.66 | 24.03 | 23.33 | 23.33 | 282,820 | -0.24(-1.02%) |
Sep 19, 2023 | 23.51 | 23.88 | 23.33 | 23.57 | 326,345 | +0.07(+0.30%) |
Sep 18, 2023 | 23.54 | 23.66 | 23.37 | 23.50 | 257,830 | -0.04(-0.17%) |
Sep 15, 2023 | 23.91 | 23.91 | 23.17 | 23.54 | 1,057,937 | -0.37(-1.55%) |
Sep 14, 2023 | 23.71 | 23.95 | 23.53 | 23.91 | 293,055 | +0.45(+1.92%) |
Sep 13, 2023 | 23.31 | 23.53 | 22.99 | 23.46 | 273,765 | +0.23(+0.99%) |
Sep 12, 2023 | 23.29 | 23.51 | 23.02 | 23.23 | 327,655 | -0.06(-0.26%) |
Sep 11, 2023 | 23.28 | 23.68 | 23.09 | 23.29 | 282,406 | +0.14(+0.60%) |
Sep 08, 2023 | 23.23 | 23.23 | 22.86 | 23.15 | 219,778 | +0.01(+0.04%) |
Sep 07, 2023 | 23.32 | 23.37 | 23.01 | 23.14 | 363,529 | -0.34(-1.45%) |
Sep 06, 2023 | 23.26 | 23.62 | 23.25 | 23.48 | 290,680 | +0.31(+1.34%) |
Sep 05, 2023 | 24.38 | 24.46 | 23.07 | 23.17 | 584,149 | -1.45(-5.89%) |
Sep 01, 2023 | 24.39 | 24.73 | 24.30 | 24.62 | 430,510 | +0.34(+1.40%) |
Aug 31, 2023 | 24.56 | 25.08 | 24.24 | 24.28 | 1,220,166 | -0.24(-0.98%) |
Aug 30, 2023 | 23.77 | 24.61 | 23.77 | 24.52 | 617,859 | +0.62(+2.59%) |
Aug 29, 2023 | 23.63 | 24.11 | 23.63 | 23.90 | 688,928 | +0.24(+1.01%) |
Aug 28, 2023 | 23.29 | 23.78 | 23.29 | 23.66 | 327,991 | +0.40(+1.72%) |
Aug 25, 2023 | 23.37 | 23.42 | 22.94 | 23.26 | 398,964 | +0.01(+0.04%) |
Aug 24, 2023 | 23.28 | 23.51 | 23.10 | 23.25 | 301,141 | -0.12(-0.51%) |
Aug 23, 2023 | 22.87 | 23.65 | 22.77 | 23.37 | 381,742 | +0.49(+2.14%) |
Aug 22, 2023 | 22.68 | 22.93 | 22.56 | 22.88 | 255,002 | +0.28(+1.24%) |
Aug 21, 2023 | 22.71 | 22.80 | 22.50 | 22.60 | 264,662 | -0.16(-0.70%) |
Aug 18, 2023 | 22.46 | 22.92 | 22.40 | 22.76 | 332,971 | +0.07(+0.31%) |
Aug 17, 2023 | 23.25 | 23.41 | 22.60 | 22.69 | 451,196 | -0.55(-2.37%) |
Aug 16, 2023 | 23.43 | 23.56 | 23.20 | 23.24 | 240,394 | -0.27(-1.15%) |
Aug 15, 2023 | 23.55 | 23.64 | 23.38 | 23.51 | 236,548 | -0.19(-0.80%) |
Aug 14, 2023 | 23.34 | 23.75 | 23.30 | 23.70 | 251,095 | +0.19(+0.81%) |
Aug 11, 2023 | 23.35 | 23.61 | 23.31 | 23.51 | 319,790 | -0.03(-0.13%) |
Aug 10, 2023 | 23.86 | 24.18 | 23.40 | 23.54 | 364,294 | -0.11(-0.47%) |
Aug 09, 2023 | 23.71 | 23.81 | 23.29 | 23.65 | 566,976 | -0.10(-0.42%) |
Aug 08, 2023 | 23.79 | 23.82 | 23.18 | 23.75 | 486,868 | -0.43(-1.78%) |
Aug 07, 2023 | 23.91 | 24.25 | 23.80 | 24.18 | 304,319 | +0.31(+1.30%) |
Aug 04, 2023 | 23.84 | 24.21 | 23.46 | 23.87 | 911,460 | +0.07(+0.29%) |
Aug 03, 2023 | 23.30 | 24.01 | 22.59 | 23.80 | 525,494 | +1.19(+5.26%) |
Aug 02, 2023 | 23.05 | 23.15 | 22.56 | 22.61 | 396,466 | -0.69(-2.96%) |
Aug 01, 2023 | 23.09 | 23.30 | 22.84 | 23.30 | 366,231 | +0.11(+0.47%) |
Jul 31, 2023 | 22.91 | 23.36 | 22.91 | 23.19 | 636,044 | +0.32(+1.40%) |
Jul 28, 2023 | 22.97 | 23.15 | 22.76 | 22.87 | 431,472 | +0.12(+0.53%) |
Jul 27, 2023 | 23.63 | 23.72 | 22.58 | 22.75 | 668,818 | -0.59(-2.53%) |
Jul 26, 2023 | 23.35 | 23.55 | 23.05 | 23.34 | 436,843 | -0.08(-0.34%) |
Jul 25, 2023 | 23.27 | 23.53 | 23.13 | 23.42 | 301,515 | +0.11(+0.47%) |
Jul 24, 2023 | 23.20 | 23.44 | 23.02 | 23.31 | 339,307 | +0.11(+0.47%) |
Jul 21, 2023 | 24.05 | 24.09 | 23.12 | 23.20 | 541,509 | -0.78(-3.25%) |
Jul 20, 2023 | 24.38 | 24.55 | 23.94 | 23.98 | 339,434 | -0.35(-1.44%) |
Jul 19, 2023 | 24.44 | 24.64 | 24.21 | 24.33 | 313,812 | -0.01(-0.04%) |
Jul 18, 2023 | 24.24 | 24.65 | 24.11 | 24.34 | 293,553 | +0.09(+0.37%) |
Jul 17, 2023 | 24.05 | 24.46 | 24.02 | 24.25 | 415,125 | +0.15(+0.62%) |
Jul 14, 2023 | 24.16 | 24.20 | 23.73 | 24.10 | 443,269 | -0.13(-0.54%) |
Jul 13, 2023 | 23.84 | 24.37 | 23.84 | 24.23 | 374,931 | +0.42(+1.76%) |
Jul 12, 2023 | 23.04 | 23.90 | 22.99 | 23.81 | 594,535 | +1.19(+5.26%) |
Jul 11, 2023 | 22.53 | 22.75 | 22.49 | 22.62 | 477,444 | +0.18(+0.80%) |
Jul 10, 2023 | 22.70 | 23.10 | 22.34 | 22.44 | 645,464 | -0.39(-1.71%) |
Jul 07, 2023 | 22.69 | 23.15 | 22.69 | 22.83 | 353,057 | +0.10(+0.44%) |
Jul 06, 2023 | 22.84 | 23.04 | 22.32 | 22.73 | 363,871 | -0.29(-1.26%) |
Jul 05, 2023 | 23.16 | 23.37 | 22.88 | 23.02 | 506,335 | -0.28(-1.20%) |