Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.37 | 20.82 | 20.21 | 20.45 | 2,563,660 | +0.36(+1.78%) |
Sep 28, 2023 | 20.83 | 20.83 | 19.12 | 20.09 | 3,965,818 | -0.68(-3.26%) |
Sep 27, 2023 | 22.12 | 22.19 | 20.65 | 20.77 | 2,905,587 | -1.71(-7.61%) |
Sep 26, 2023 | 22.93 | 22.94 | 22.46 | 22.48 | 872,763 | -0.61(-2.64%) |
Sep 25, 2023 | 22.76 | 23.14 | 22.90 | 23.09 | 779,638 | +0.15(+0.67%) |
Sep 22, 2023 | 23.10 | 23.20 | 22.77 | 22.93 | 836,646 | -0.21(-0.92%) |
Sep 21, 2023 | 23.88 | 23.88 | 23.11 | 23.14 | 883,347 | -0.88(-3.66%) |
Sep 20, 2023 | 24.00 | 24.16 | 23.63 | 24.02 | 1,066,347 | -0.13(-0.52%) |
Sep 19, 2023 | 24.14 | 24.55 | 24.14 | 24.15 | 898,314 | +0.02(+0.08%) |
Sep 18, 2023 | 24.38 | 24.40 | 23.96 | 24.13 | 923,031 | -0.38(-1.54%) |
Sep 15, 2023 | 24.33 | 24.68 | 24.25 | 24.51 | 1,823,630 | +0.18(+0.75%) |
Sep 14, 2023 | 24.18 | 24.42 | 24.04 | 24.32 | 1,159,730 | +0.31(+1.29%) |
Sep 13, 2023 | 23.66 | 24.17 | 23.61 | 24.01 | 922,833 | +0.37(+1.55%) |
Sep 12, 2023 | 23.45 | 23.70 | 23.39 | 23.65 | 772,125 | +0.20(+0.87%) |
Sep 11, 2023 | 23.31 | 23.73 | 23.31 | 23.44 | 607,983 | +0.11(+0.46%) |
Sep 08, 2023 | 23.02 | 23.36 | 22.99 | 23.34 | 726,245 | +0.29(+1.26%) |
Sep 07, 2023 | 23.10 | 23.24 | 22.90 | 23.05 | 1,419,026 | -0.05(-0.21%) |
Sep 06, 2023 | 23.39 | 23.42 | 22.89 | 23.10 | 662,629 | -0.33(-1.40%) |
Sep 05, 2023 | 23.65 | 23.93 | 23.26 | 23.42 | 830,210 | -0.31(-1.30%) |
Sep 01, 2023 | 24.17 | 24.25 | 23.58 | 23.73 | 632,219 | -0.20(-0.85%) |
Aug 31, 2023 | 24.04 | 24.18 | 23.87 | 23.94 | 1,084,234 | +0.03(+0.12%) |
Aug 30, 2023 | 24.11 | 24.23 | 23.85 | 23.91 | 878,654 | -0.29(-1.22%) |
Aug 29, 2023 | 24.03 | 24.41 | 24.02 | 24.20 | 920,593 | +0.26(+1.07%) |
Aug 28, 2023 | 23.81 | 24.12 | 23.80 | 23.95 | 801,980 | +0.20(+0.84%) |
Aug 25, 2023 | 23.58 | 23.87 | 23.53 | 23.75 | 508,577 | +0.24(+1.01%) |
Aug 24, 2023 | 23.55 | 23.77 | 23.46 | 23.51 | 1,059,076 | -0.06(-0.24%) |
Aug 23, 2023 | 22.98 | 23.58 | 22.83 | 23.57 | 1,448,522 | +0.73(+3.21%) |
Aug 22, 2023 | 22.80 | 23.09 | 22.56 | 22.83 | 1,245,190 | +0.05(+0.21%) |
Aug 21, 2023 | 22.98 | 23.08 | 22.65 | 22.79 | 891,815 | -0.29(-1.28%) |
Aug 18, 2023 | 23.08 | 23.35 | 23.01 | 23.08 | 1,210,627 | -0.12(-0.53%) |
Aug 17, 2023 | 23.77 | 23.86 | 23.13 | 23.20 | 805,903 | -0.37(-1.57%) |
Aug 16, 2023 | 23.71 | 23.82 | 23.40 | 23.58 | 938,659 | -0.16(-0.68%) |
Aug 15, 2023 | 23.87 | 23.94 | 23.58 | 23.74 | 965,379 | -0.36(-1.50%) |
Aug 14, 2023 | 24.25 | 24.26 | 23.75 | 24.10 | 1,059,801 | -0.23(-0.94%) |
Aug 11, 2023 | 24.16 | 24.51 | 23.97 | 24.33 | 821,404 | +0.18(+0.75%) |
Aug 10, 2023 | 24.06 | 24.45 | 24.00 | 24.15 | 954,465 | +0.12(+0.51%) |
Aug 09, 2023 | 23.33 | 24.23 | 23.17 | 24.02 | 1,441,973 | +0.76(+3.27%) |
Aug 08, 2023 | 23.36 | 23.37 | 22.45 | 23.26 | 1,619,918 | -0.41(-1.73%) |
Aug 07, 2023 | 23.66 | 23.84 | 23.41 | 23.67 | 769,606 | -0.05(-0.20%) |
Aug 04, 2023 | 23.47 | 23.85 | 23.38 | 23.72 | 944,415 | +0.25(+1.05%) |
Aug 03, 2023 | 24.04 | 24.04 | 23.43 | 23.47 | 764,567 | -0.57(-2.37%) |
Aug 02, 2023 | 24.42 | 24.57 | 23.92 | 24.04 | 930,708 | -0.51(-2.09%) |
Aug 01, 2023 | 25.11 | 25.25 | 24.51 | 24.55 | 769,976 | -0.57(-2.27%) |
Jul 31, 2023 | 25.25 | 25.47 | 24.92 | 25.13 | 1,019,567 | +0.12(+0.49%) |
Jul 28, 2023 | 25.30 | 25.50 | 24.76 | 25.00 | 944,021 | -0.14(-0.57%) |
Jul 27, 2023 | 25.96 | 26.06 | 25.11 | 25.14 | 997,079 | -0.85(-3.26%) |
Jul 26, 2023 | 26.12 | 26.32 | 25.97 | 25.99 | 637,770 | -0.20(-0.76%) |
Jul 25, 2023 | 26.38 | 26.43 | 26.12 | 26.19 | 678,440 | -0.21(-0.79%) |
Jul 24, 2023 | 26.65 | 26.72 | 26.31 | 26.40 | 667,244 | -0.18(-0.68%) |
Jul 21, 2023 | 26.43 | 26.66 | 26.28 | 26.58 | 886,838 | +0.24(+0.90%) |
Jul 20, 2023 | 26.23 | 26.48 | 26.01 | 26.34 | 1,105,028 | +0.07(+0.25%) |
Jul 19, 2023 | 26.00 | 26.36 | 25.85 | 26.28 | 1,275,177 | +0.46(+1.77%) |
Jul 18, 2023 | 25.86 | 25.90 | 25.44 | 25.82 | 1,282,368 | -0.05(-0.18%) |
Jul 17, 2023 | 25.79 | 26.08 | 25.51 | 25.87 | 764,023 | -0.05(-0.18%) |
Jul 14, 2023 | 26.41 | 26.41 | 25.64 | 25.92 | 1,251,305 | -0.46(-1.73%) |
Jul 13, 2023 | 26.59 | 26.79 | 26.27 | 26.37 | 1,009,398 | -0.28(-1.04%) |
Jul 12, 2023 | 26.74 | 26.85 | 26.45 | 26.65 | 600,914 | +0.10(+0.39%) |
Jul 11, 2023 | 26.25 | 26.58 | 26.09 | 26.54 | 945,789 | +0.29(+1.12%) |
Jul 10, 2023 | 26.22 | 26.47 | 26.05 | 26.25 | 678,343 | -0.04(-0.14%) |
Jul 07, 2023 | 26.26 | 26.60 | 26.22 | 26.29 | 945,431 | +0.03(+0.11%) |
Jul 06, 2023 | 26.88 | 27.16 | 26.18 | 26.26 | 1,564,150 | -0.95(-3.50%) |
Jul 05, 2023 | 27.10 | 27.34 | 26.77 | 27.21 | 851,717 | +0.05(+0.18%) |