Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.26 | 19.32 | 18.80 | 18.97 | 1,068,787 | +0.07(+0.39%) |
Sep 28, 2023 | 18.62 | 19.03 | 18.53 | 18.90 | 1,157,765 | +0.29(+1.58%) |
Sep 27, 2023 | 18.68 | 19.07 | 18.49 | 18.60 | 1,070,407 | -0.03(-0.15%) |
Sep 26, 2023 | 18.87 | 19.04 | 18.54 | 18.63 | 1,250,277 | -0.45(-2.36%) |
Sep 25, 2023 | 19.24 | 19.18 | 19.02 | 19.08 | 1,337,640 | -0.25(-1.29%) |
Sep 22, 2023 | 19.64 | 19.66 | 19.10 | 19.33 | 1,415,018 | -0.28(-1.41%) |
Sep 21, 2023 | 20.74 | 20.81 | 19.51 | 19.61 | 1,826,813 | -1.37(-6.54%) |
Sep 20, 2023 | 21.18 | 21.43 | 20.96 | 20.98 | 1,339,658 | +0.04(+0.18%) |
Sep 19, 2023 | 20.83 | 21.18 | 20.83 | 20.94 | 829,345 | +0.15(+0.71%) |
Sep 18, 2023 | 21.00 | 21.00 | 20.59 | 20.79 | 1,127,008 | -0.26(-1.22%) |
Sep 15, 2023 | 20.88 | 21.13 | 20.81 | 21.05 | 21,158,008 | +0.03(+0.13%) |
Sep 14, 2023 | 20.78 | 21.24 | 20.78 | 21.02 | 1,798,400 | +0.55(+2.70%) |
Sep 13, 2023 | 21.23 | 21.33 | 20.35 | 20.47 | 1,684,484 | -0.75(-3.51%) |
Sep 12, 2023 | 21.34 | 21.57 | 21.13 | 21.22 | 1,208,856 | -0.17(-0.82%) |
Sep 11, 2023 | 21.96 | 22.06 | 21.35 | 21.39 | 748,322 | -0.49(-2.23%) |
Sep 08, 2023 | 21.81 | 22.00 | 21.67 | 21.88 | 897,323 | +0.06(+0.30%) |
Sep 07, 2023 | 21.91 | 22.15 | 21.76 | 21.81 | 1,883,364 | -0.24(-1.09%) |
Sep 06, 2023 | 21.99 | 22.19 | 21.52 | 22.05 | 1,219,624 | -0.02(-0.08%) |
Sep 05, 2023 | 22.19 | 22.62 | 22.05 | 22.07 | 1,913,921 | -0.10(-0.46%) |
Sep 01, 2023 | 22.09 | 22.36 | 22.09 | 22.17 | 654,852 | +0.24(+1.09%) |
Aug 31, 2023 | 22.13 | 22.14 | 21.87 | 21.93 | 730,562 | -0.17(-0.79%) |
Aug 30, 2023 | 21.76 | 22.13 | 21.76 | 22.11 | 1,716,495 | +0.04(+0.17%) |
Aug 29, 2023 | 21.57 | 22.15 | 21.39 | 22.07 | 837,815 | +0.51(+2.35%) |
Aug 28, 2023 | 21.19 | 21.71 | 21.14 | 21.57 | 655,959 | +0.54(+2.58%) |
Aug 25, 2023 | 21.25 | 21.46 | 20.92 | 21.02 | 754,685 | -0.08(-0.39%) |
Aug 24, 2023 | 21.20 | 21.59 | 21.01 | 21.11 | 758,099 | -0.16(-0.74%) |
Aug 23, 2023 | 20.80 | 21.33 | 20.54 | 21.26 | 1,041,867 | +0.62(+2.99%) |
Aug 22, 2023 | 20.63 | 20.73 | 20.48 | 20.65 | 898,949 | +0.20(+0.99%) |
Aug 21, 2023 | 20.59 | 20.64 | 20.34 | 20.44 | 898,899 | -0.19(-0.94%) |
Aug 18, 2023 | 20.32 | 20.72 | 20.32 | 20.64 | 864,110 | +0.11(+0.54%) |
Aug 17, 2023 | 20.71 | 20.90 | 20.48 | 20.53 | 1,074,346 | -0.11(-0.52%) |
Aug 16, 2023 | 20.85 | 21.01 | 20.59 | 20.63 | 820,767 | -0.29(-1.38%) |
Aug 15, 2023 | 21.33 | 21.34 | 20.81 | 20.92 | 1,261,306 | -0.64(-2.96%) |
Aug 14, 2023 | 22.00 | 22.03 | 21.50 | 21.56 | 740,394 | -0.60(-2.72%) |
Aug 11, 2023 | 21.74 | 22.23 | 21.71 | 22.16 | 1,137,182 | +0.32(+1.44%) |
Aug 10, 2023 | 22.00 | 22.32 | 21.83 | 21.85 | 1,394,857 | +0.01(+0.04%) |
Aug 09, 2023 | 22.17 | 22.17 | 21.61 | 21.84 | 1,802,913 | -0.39(-1.74%) |
Aug 08, 2023 | 22.16 | 22.34 | 21.89 | 22.23 | 640,149 | -0.33(-1.48%) |
Aug 07, 2023 | 22.25 | 22.60 | 22.25 | 22.56 | 650,359 | +0.35(+1.58%) |
Aug 04, 2023 | 21.85 | 22.44 | 21.76 | 22.21 | 978,853 | +0.25(+1.15%) |
Aug 03, 2023 | 21.85 | 21.97 | 21.43 | 21.96 | 1,070,053 | -0.04(-0.20%) |
Aug 02, 2023 | 21.79 | 22.02 | 21.65 | 22.00 | 1,138,854 | -0.05(-0.20%) |
Aug 01, 2023 | 22.61 | 22.62 | 21.85 | 22.05 | 1,192,814 | -0.70(-3.09%) |
Jul 31, 2023 | 22.76 | 23.08 | 22.59 | 22.75 | 1,448,654 | +0.05(+0.20%) |
Jul 28, 2023 | 22.69 | 22.88 | 22.54 | 22.70 | 1,139,965 | +0.48(+2.15%) |
Jul 27, 2023 | 22.89 | 23.07 | 22.17 | 22.23 | 1,535,818 | -0.73(-3.18%) |
Jul 26, 2023 | 23.06 | 23.23 | 22.54 | 22.96 | 1,710,698 | +0.12(+0.51%) |
Jul 25, 2023 | 22.96 | 23.11 | 22.79 | 22.84 | 832,098 | -0.13(-0.55%) |
Jul 24, 2023 | 22.88 | 23.28 | 22.81 | 22.97 | 1,445,867 | +0.02(+0.08%) |
Jul 21, 2023 | 23.08 | 23.23 | 22.76 | 22.95 | 708,948 | -0.02(-0.08%) |
Jul 20, 2023 | 23.60 | 23.60 | 22.84 | 22.97 | 1,106,584 | -0.68(-2.86%) |
Jul 19, 2023 | 23.20 | 23.65 | 23.13 | 23.64 | 955,296 | +0.68(+2.98%) |
Jul 18, 2023 | 22.87 | 23.33 | 22.67 | 22.96 | 1,112,015 | +0.17(+0.75%) |
Jul 17, 2023 | 22.90 | 22.94 | 22.65 | 22.79 | 1,284,476 | -0.21(-0.90%) |
Jul 14, 2023 | 23.11 | 23.13 | 22.87 | 22.99 | 929,463 | -0.18(-0.78%) |
Jul 13, 2023 | 22.78 | 23.17 | 22.67 | 23.17 | 1,414,328 | +0.40(+1.74%) |
Jul 12, 2023 | 23.18 | 23.36 | 22.74 | 22.78 | 1,823,645 | +0.00(+0.00%) |
Jul 11, 2023 | 22.44 | 22.81 | 22.25 | 22.78 | 1,110,188 | +0.50(+2.22%) |
Jul 10, 2023 | 22.19 | 22.44 | 22.06 | 22.28 | 867,867 | -0.14(-0.64%) |
Jul 07, 2023 | 21.84 | 22.75 | 21.75 | 22.43 | 1,157,863 | +0.57(+2.59%) |
Jul 06, 2023 | 21.67 | 21.92 | 21.41 | 21.86 | 879,892 | -0.22(-0.98%) |
Jul 05, 2023 | 22.16 | 22.52 | 21.73 | 22.07 | 999,268 | -0.19(-0.85%) |