Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.05 | 23.12 | 22.65 | 22.78 | 645,260 | -0.22(-0.94%) |
Sep 28, 2023 | 23.40 | 23.51 | 22.97 | 23.00 | 538,609 | -0.39(-1.65%) |
Sep 27, 2023 | 23.35 | 23.45 | 22.99 | 23.38 | 698,404 | +0.36(+1.55%) |
Sep 26, 2023 | 23.03 | 23.38 | 22.89 | 23.02 | 439,275 | -0.26(-1.13%) |
Sep 25, 2023 | 22.58 | 23.34 | 23.05 | 23.29 | 899,372 | +0.70(+3.08%) |
Sep 22, 2023 | 22.76 | 22.99 | 22.50 | 22.59 | 742,507 | -0.06(-0.25%) |
Sep 21, 2023 | 23.05 | 23.15 | 22.64 | 22.65 | 722,159 | -0.50(-2.15%) |
Sep 20, 2023 | 23.58 | 23.85 | 23.11 | 23.15 | 507,428 | -0.53(-2.23%) |
Sep 19, 2023 | 24.20 | 24.53 | 23.67 | 23.67 | 523,754 | -0.34(-1.41%) |
Sep 18, 2023 | 24.74 | 24.78 | 23.83 | 24.01 | 619,916 | -0.63(-2.56%) |
Sep 15, 2023 | 24.93 | 25.08 | 23.94 | 24.64 | 1,855,969 | -0.23(-0.91%) |
Sep 14, 2023 | 25.02 | 25.22 | 24.76 | 24.87 | 384,988 | -0.08(-0.34%) |
Sep 13, 2023 | 25.04 | 25.17 | 24.81 | 24.95 | 523,339 | -0.07(-0.26%) |
Sep 12, 2023 | 24.76 | 25.18 | 24.63 | 25.02 | 523,678 | +0.44(+1.80%) |
Sep 11, 2023 | 25.05 | 25.20 | 24.42 | 24.58 | 503,888 | -0.24(-0.95%) |
Sep 08, 2023 | 24.80 | 24.94 | 24.54 | 24.81 | 425,074 | +0.25(+1.03%) |
Sep 07, 2023 | 24.46 | 24.61 | 24.23 | 24.56 | 442,863 | +0.05(+0.19%) |
Sep 06, 2023 | 24.29 | 24.59 | 24.13 | 24.51 | 472,708 | +0.11(+0.46%) |
Sep 05, 2023 | 24.26 | 24.54 | 24.26 | 24.40 | 633,144 | +0.08(+0.31%) |
Sep 01, 2023 | 23.99 | 24.44 | 23.93 | 24.32 | 469,108 | +0.42(+1.77%) |
Aug 31, 2023 | 23.79 | 23.97 | 23.65 | 23.90 | 447,657 | +0.09(+0.40%) |
Aug 30, 2023 | 23.60 | 23.83 | 23.55 | 23.80 | 588,040 | +0.22(+0.92%) |
Aug 29, 2023 | 23.07 | 23.62 | 22.85 | 23.59 | 432,880 | +0.52(+2.24%) |
Aug 28, 2023 | 22.89 | 23.29 | 22.83 | 23.07 | 322,612 | +0.32(+1.41%) |
Aug 25, 2023 | 22.50 | 22.93 | 22.24 | 22.75 | 629,337 | +0.54(+2.41%) |
Aug 24, 2023 | 22.21 | 22.48 | 22.18 | 22.21 | 429,947 | -0.10(-0.46%) |
Aug 23, 2023 | 22.63 | 22.68 | 22.22 | 22.32 | 528,710 | -0.40(-1.78%) |
Aug 22, 2023 | 22.95 | 23.06 | 22.69 | 22.72 | 425,147 | -0.24(-1.02%) |
Aug 21, 2023 | 23.12 | 23.44 | 22.96 | 22.96 | 608,016 | +0.02(+0.08%) |
Aug 18, 2023 | 22.60 | 23.03 | 22.58 | 22.94 | 709,180 | +0.11(+0.49%) |
Aug 17, 2023 | 22.86 | 23.06 | 22.65 | 22.83 | 624,230 | +0.25(+1.13%) |
Aug 16, 2023 | 22.67 | 22.91 | 22.56 | 22.57 | 506,162 | +0.13(+0.58%) |
Aug 15, 2023 | 22.72 | 22.85 | 22.29 | 22.44 | 582,857 | -0.47(-2.06%) |
Aug 14, 2023 | 23.02 | 23.18 | 22.80 | 22.91 | 549,033 | -0.30(-1.28%) |
Aug 11, 2023 | 23.44 | 23.84 | 23.11 | 23.21 | 833,713 | -0.34(-1.45%) |
Aug 10, 2023 | 24.15 | 24.40 | 23.46 | 23.55 | 852,332 | -0.66(-2.71%) |
Aug 09, 2023 | 23.89 | 24.53 | 22.84 | 24.21 | 2,132,658 | -1.02(-4.04%) |
Aug 08, 2023 | 24.45 | 25.25 | 24.30 | 25.23 | 428,344 | +0.25(+1.00%) |
Aug 07, 2023 | 25.29 | 25.40 | 24.73 | 24.98 | 315,133 | -0.27(-1.06%) |
Aug 04, 2023 | 25.45 | 25.53 | 25.14 | 25.25 | 608,392 | -0.11(-0.44%) |
Aug 03, 2023 | 24.96 | 25.52 | 24.75 | 25.36 | 684,470 | +0.40(+1.59%) |
Aug 02, 2023 | 25.06 | 25.17 | 24.50 | 24.96 | 557,651 | -0.38(-1.50%) |
Aug 01, 2023 | 25.09 | 25.35 | 24.78 | 25.34 | 534,456 | +0.04(+0.15%) |
Jul 31, 2023 | 25.34 | 25.55 | 25.26 | 25.30 | 416,221 | +0.06(+0.26%) |
Jul 28, 2023 | 25.18 | 25.33 | 24.98 | 25.24 | 444,554 | +0.06(+0.22%) |
Jul 27, 2023 | 25.41 | 25.41 | 24.99 | 25.18 | 381,879 | -0.02(-0.07%) |
Jul 26, 2023 | 25.02 | 25.35 | 25.02 | 25.20 | 365,202 | -0.01(-0.04%) |
Jul 25, 2023 | 25.16 | 25.47 | 25.00 | 25.21 | 598,733 | -0.02(-0.07%) |
Jul 24, 2023 | 24.72 | 25.24 | 24.72 | 25.23 | 409,731 | +0.31(+1.23%) |
Jul 21, 2023 | 25.16 | 25.24 | 24.73 | 24.92 | 443,578 | -0.05(-0.19%) |
Jul 20, 2023 | 25.08 | 25.10 | 24.69 | 24.97 | 490,361 | +0.10(+0.41%) |
Jul 19, 2023 | 24.90 | 25.00 | 24.65 | 24.87 | 344,351 | -0.06(-0.26%) |
Jul 18, 2023 | 24.50 | 25.19 | 24.49 | 24.93 | 473,929 | +0.49(+2.01%) |
Jul 17, 2023 | 24.06 | 24.57 | 23.99 | 24.44 | 368,617 | +0.34(+1.42%) |
Jul 14, 2023 | 24.69 | 24.81 | 23.93 | 24.10 | 437,412 | -0.77(-3.09%) |
Jul 13, 2023 | 24.64 | 24.99 | 24.45 | 24.87 | 275,263 | +0.32(+1.32%) |
Jul 12, 2023 | 24.68 | 24.75 | 24.34 | 24.54 | 350,109 | +0.14(+0.57%) |
Jul 11, 2023 | 24.10 | 24.42 | 23.99 | 24.40 | 462,801 | +0.51(+2.13%) |
Jul 10, 2023 | 23.51 | 23.93 | 23.49 | 23.90 | 541,868 | +0.49(+2.10%) |
Jul 07, 2023 | 22.95 | 23.66 | 22.95 | 23.41 | 545,589 | +0.34(+1.48%) |
Jul 06, 2023 | 23.45 | 23.54 | 22.47 | 23.06 | 584,809 | -0.72(-3.03%) |
Jul 05, 2023 | 24.40 | 24.40 | 23.74 | 23.78 | 575,976 | -0.52(-2.13%) |