Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.63 | 21.89 | 21.47 | 21.66 | 437,559 | +0.33(+1.53%) |
Sep 28, 2023 | 21.26 | 21.63 | 21.11 | 21.33 | 496,629 | +0.12(+0.56%) |
Sep 27, 2023 | 21.51 | 21.58 | 21.14 | 21.21 | 334,524 | -0.19(-0.88%) |
Sep 26, 2023 | 21.58 | 21.99 | 21.37 | 21.40 | 405,724 | -0.45(-2.08%) |
Sep 25, 2023 | 21.47 | 21.92 | 21.71 | 21.85 | 345,615 | +0.30(+1.37%) |
Sep 22, 2023 | 21.36 | 21.59 | 21.22 | 21.56 | 464,114 | +0.25(+1.16%) |
Sep 21, 2023 | 21.65 | 21.69 | 21.30 | 21.31 | 383,691 | -0.51(-2.35%) |
Sep 20, 2023 | 22.19 | 22.40 | 21.82 | 21.83 | 281,182 | -0.22(-0.98%) |
Sep 19, 2023 | 22.11 | 22.57 | 21.72 | 22.04 | 332,054 | -0.02(-0.09%) |
Sep 18, 2023 | 22.51 | 22.51 | 22.01 | 22.06 | 437,288 | -0.53(-2.36%) |
Sep 15, 2023 | 22.44 | 22.70 | 22.21 | 22.59 | 2,271,821 | +0.06(+0.26%) |
Sep 14, 2023 | 22.38 | 22.60 | 22.28 | 22.54 | 517,151 | +0.40(+1.83%) |
Sep 13, 2023 | 22.31 | 22.49 | 21.71 | 22.13 | 441,154 | -0.27(-1.22%) |
Sep 12, 2023 | 22.31 | 22.57 | 21.94 | 22.40 | 430,185 | +0.13(+0.57%) |
Sep 11, 2023 | 22.58 | 22.72 | 22.01 | 22.28 | 541,046 | -0.25(-1.13%) |
Sep 08, 2023 | 22.58 | 22.75 | 22.13 | 22.53 | 325,628 | +0.08(+0.35%) |
Sep 07, 2023 | 22.62 | 22.85 | 22.34 | 22.45 | 413,548 | -0.21(-0.91%) |
Sep 06, 2023 | 23.16 | 23.40 | 22.53 | 22.66 | 372,307 | -0.51(-2.20%) |
Sep 05, 2023 | 23.58 | 23.58 | 23.12 | 23.17 | 494,811 | -0.56(-2.35%) |
Sep 01, 2023 | 23.27 | 23.97 | 22.62 | 23.73 | 521,177 | +0.63(+2.71%) |
Aug 31, 2023 | 22.81 | 23.21 | 22.71 | 23.10 | 550,029 | +0.32(+1.42%) |
Aug 30, 2023 | 22.89 | 23.16 | 22.29 | 22.78 | 298,911 | -0.14(-0.60%) |
Aug 29, 2023 | 22.74 | 23.18 | 22.16 | 22.91 | 353,496 | +0.22(+0.99%) |
Aug 28, 2023 | 22.70 | 22.96 | 22.53 | 22.69 | 401,682 | +0.15(+0.65%) |
Aug 25, 2023 | 22.64 | 22.73 | 22.13 | 22.54 | 340,975 | -0.04(-0.17%) |
Aug 24, 2023 | 22.40 | 22.96 | 22.40 | 22.58 | 463,687 | +0.05(+0.22%) |
Aug 23, 2023 | 21.92 | 22.68 | 21.81 | 22.53 | 480,785 | +0.57(+2.58%) |
Aug 22, 2023 | 22.46 | 22.55 | 21.86 | 21.96 | 511,930 | -0.55(-2.43%) |
Aug 21, 2023 | 22.48 | 22.81 | 22.04 | 22.51 | 486,917 | +0.17(+0.74%) |
Aug 18, 2023 | 22.37 | 22.79 | 22.16 | 22.35 | 485,938 | -0.33(-1.47%) |
Aug 17, 2023 | 22.41 | 22.79 | 22.36 | 22.68 | 504,267 | +0.39(+1.76%) |
Aug 16, 2023 | 21.82 | 22.42 | 21.69 | 22.29 | 651,273 | +0.42(+1.92%) |
Aug 15, 2023 | 22.07 | 22.27 | 21.83 | 21.87 | 488,206 | -0.64(-2.83%) |
Aug 14, 2023 | 22.76 | 22.76 | 22.20 | 22.50 | 440,017 | -0.45(-1.96%) |
Aug 11, 2023 | 22.75 | 23.06 | 22.75 | 22.95 | 436,285 | +0.06(+0.26%) |
Aug 10, 2023 | 22.98 | 23.27 | 22.73 | 22.89 | 552,731 | +0.12(+0.52%) |
Aug 09, 2023 | 23.17 | 23.18 | 22.67 | 22.78 | 596,871 | -0.51(-2.18%) |
Aug 08, 2023 | 23.00 | 23.33 | 22.70 | 23.29 | 593,764 | -0.53(-2.22%) |
Aug 07, 2023 | 23.43 | 23.85 | 23.35 | 23.81 | 383,881 | +0.38(+1.63%) |
Aug 04, 2023 | 23.02 | 23.52 | 23.02 | 23.43 | 595,256 | +0.34(+1.48%) |
Aug 03, 2023 | 23.19 | 23.31 | 22.86 | 23.09 | 797,571 | -0.10(-0.42%) |
Aug 02, 2023 | 23.37 | 23.70 | 23.15 | 23.19 | 805,234 | -0.58(-2.43%) |
Aug 01, 2023 | 24.14 | 24.14 | 23.58 | 23.76 | 1,103,800 | -0.41(-1.70%) |
Jul 31, 2023 | 24.71 | 24.94 | 24.06 | 24.18 | 1,247,900 | -0.55(-2.22%) |
Jul 28, 2023 | 25.95 | 25.95 | 24.66 | 24.72 | 1,260,150 | -1.37(-5.25%) |
Jul 27, 2023 | 26.43 | 26.86 | 25.98 | 26.09 | 713,793 | -0.33(-1.26%) |
Jul 26, 2023 | 25.93 | 26.63 | 25.93 | 26.43 | 471,478 | +1.07(+4.21%) |
Jul 25, 2023 | 25.77 | 25.91 | 25.14 | 25.36 | 527,243 | -0.43(-1.67%) |
Jul 24, 2023 | 25.29 | 25.94 | 25.14 | 25.79 | 447,819 | +0.41(+1.62%) |
Jul 21, 2023 | 25.69 | 25.69 | 24.91 | 25.38 | 648,428 | -0.06(-0.23%) |
Jul 20, 2023 | 25.50 | 25.63 | 25.04 | 25.44 | 920,603 | -0.14(-0.54%) |
Jul 19, 2023 | 25.02 | 25.75 | 24.81 | 25.57 | 758,068 | +0.84(+3.40%) |
Jul 18, 2023 | 23.35 | 24.94 | 23.35 | 24.73 | 1,086,637 | +1.38(+5.91%) |
Jul 17, 2023 | 22.87 | 23.56 | 22.87 | 23.35 | 279,501 | +0.48(+2.10%) |
Jul 14, 2023 | 23.68 | 23.70 | 22.62 | 22.87 | 434,001 | -0.61(-2.58%) |
Jul 13, 2023 | 23.41 | 23.89 | 23.21 | 23.48 | 800,694 | +0.34(+1.48%) |
Jul 12, 2023 | 22.85 | 23.52 | 22.85 | 23.14 | 750,764 | +0.83(+3.73%) |
Jul 11, 2023 | 22.19 | 22.42 | 21.96 | 22.31 | 402,101 | +0.25(+1.15%) |
Jul 10, 2023 | 21.77 | 22.57 | 21.70 | 22.05 | 341,769 | +0.13(+0.58%) |
Jul 07, 2023 | 21.45 | 22.35 | 21.45 | 21.93 | 643,403 | +0.52(+2.42%) |
Jul 06, 2023 | 21.44 | 21.59 | 20.90 | 21.41 | 562,544 | -0.39(-1.80%) |
Jul 05, 2023 | 21.73 | 22.07 | 21.48 | 21.80 | 397,435 | -0.19(-0.85%) |