Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.40 | 21.46 | 21.22 | 21.30 | 279,261 | -0.01(-0.05%) |
Sep 28, 2023 | 21.09 | 21.37 | 21.09 | 21.31 | 217,620 | +0.23(+1.09%) |
Sep 27, 2023 | 21.16 | 21.17 | 20.92 | 21.08 | 621,245 | +0.01(+0.05%) |
Sep 26, 2023 | 21.28 | 21.30 | 21.02 | 21.07 | 487,879 | -0.48(-2.23%) |
Sep 25, 2023 | 21.58 | 21.57 | 21.48 | 21.55 | 343,038 | -0.15(-0.69%) |
Sep 22, 2023 | 21.86 | 21.89 | 21.68 | 21.70 | 122,403 | -0.10(-0.46%) |
Sep 21, 2023 | 21.89 | 22.01 | 21.79 | 21.80 | 236,518 | -0.38(-1.71%) |
Sep 20, 2023 | 22.37 | 22.47 | 22.17 | 22.18 | 673,941 | -0.10(-0.45%) |
Sep 19, 2023 | 22.30 | 22.36 | 22.18 | 22.28 | 170,329 | -0.01(-0.04%) |
Sep 18, 2023 | 22.25 | 22.36 | 22.18 | 22.29 | 200,565 | +0.04(+0.18%) |
Sep 15, 2023 | 22.45 | 22.49 | 22.21 | 22.25 | 377,781 | -0.23(-1.02%) |
Sep 14, 2023 | 22.26 | 22.52 | 22.26 | 22.48 | 100,556 | +0.33(+1.49%) |
Sep 13, 2023 | 22.23 | 22.23 | 22.04 | 22.15 | 143,781 | -0.06(-0.27%) |
Sep 12, 2023 | 22.27 | 22.35 | 22.20 | 22.21 | 161,442 | -0.12(-0.54%) |
Sep 11, 2023 | 22.32 | 22.44 | 22.30 | 22.33 | 147,143 | +0.08(+0.36%) |
Sep 08, 2023 | 22.24 | 22.30 | 22.19 | 22.25 | 161,764 | +0.03(+0.13%) |
Sep 07, 2023 | 22.42 | 22.48 | 22.20 | 22.22 | 187,732 | -0.27(-1.20%) |
Sep 06, 2023 | 22.42 | 22.60 | 22.41 | 22.49 | 251,416 | +0.06(+0.27%) |
Sep 05, 2023 | 22.67 | 22.70 | 22.41 | 22.43 | 282,912 | -0.31(-1.36%) |
Sep 01, 2023 | 22.91 | 22.91 | 22.67 | 22.74 | 236,274 | -0.12(-0.52%) |
Aug 31, 2023 | 22.83 | 22.95 | 22.71 | 22.86 | 277,777 | +0.23(+1.02%) |
Aug 30, 2023 | 22.68 | 22.69 | 22.53 | 22.63 | 393,899 | +0.01(+0.04%) |
Aug 29, 2023 | 22.14 | 22.63 | 22.14 | 22.62 | 392,905 | +0.51(+2.31%) |
Aug 28, 2023 | 21.97 | 22.14 | 21.97 | 22.11 | 232,854 | +0.19(+0.87%) |
Aug 25, 2023 | 21.80 | 22.01 | 21.80 | 21.92 | 353,153 | +0.13(+0.60%) |
Aug 24, 2023 | 22.07 | 22.15 | 21.79 | 21.79 | 678,260 | -0.29(-1.31%) |
Aug 23, 2023 | 21.97 | 22.13 | 21.97 | 22.08 | 464,880 | +0.13(+0.59%) |
Aug 22, 2023 | 21.97 | 22.08 | 21.89 | 21.95 | 517,748 | -0.03(-0.14%) |
Aug 21, 2023 | 21.91 | 22.06 | 21.88 | 21.98 | 229,247 | +0.01(+0.05%) |
Aug 18, 2023 | 21.94 | 22.11 | 21.92 | 21.97 | 644,521 | -0.07(-0.32%) |
Aug 17, 2023 | 22.22 | 22.34 | 22.04 | 22.04 | 276,857 | +0.03(+0.14%) |
Aug 16, 2023 | 22.29 | 22.32 | 22.01 | 22.01 | 341,348 | -0.34(-1.52%) |
Aug 15, 2023 | 22.40 | 22.45 | 22.32 | 22.35 | 198,001 | -0.15(-0.67%) |
Aug 14, 2023 | 22.37 | 22.51 | 22.37 | 22.50 | 280,006 | +0.07(+0.31%) |
Aug 11, 2023 | 22.23 | 22.49 | 22.23 | 22.43 | 261,137 | +0.07(+0.31%) |
Aug 10, 2023 | 22.30 | 22.63 | 22.29 | 22.36 | 390,784 | +0.18(+0.81%) |
Aug 09, 2023 | 22.38 | 22.38 | 22.12 | 22.18 | 359,580 | -0.14(-0.63%) |
Aug 08, 2023 | 22.02 | 22.34 | 22.02 | 22.32 | 236,673 | +0.11(+0.50%) |
Aug 07, 2023 | 22.18 | 22.23 | 22.04 | 22.21 | 214,842 | +0.11(+0.50%) |
Aug 04, 2023 | 22.34 | 22.44 | 22.09 | 22.10 | 252,902 | -0.19(-0.86%) |
Aug 03, 2023 | 22.26 | 22.43 | 22.15 | 22.29 | 429,296 | -0.05(-0.21%) |
Aug 02, 2023 | 22.39 | 22.49 | 22.32 | 22.34 | 734,006 | -0.19(-0.84%) |
Aug 01, 2023 | 22.55 | 22.57 | 22.41 | 22.53 | 217,270 | +0.11(+0.49%) |
Jul 31, 2023 | 22.23 | 22.44 | 22.23 | 22.42 | 360,599 | +0.19(+0.85%) |
Jul 28, 2023 | 22.15 | 22.38 | 22.14 | 22.23 | 368,456 | +0.13(+0.59%) |
Jul 27, 2023 | 22.34 | 22.55 | 22.07 | 22.10 | 413,132 | +0.03(+0.14%) |
Jul 26, 2023 | 22.31 | 22.32 | 21.97 | 22.07 | 335,707 | -0.22(-0.99%) |
Jul 25, 2023 | 22.41 | 22.60 | 22.18 | 22.29 | 222,794 | -0.04(-0.18%) |
Jul 24, 2023 | 22.20 | 22.45 | 22.20 | 22.33 | 332,685 | +0.12(+0.54%) |
Jul 21, 2023 | 22.30 | 22.39 | 22.16 | 22.21 | 687,833 | -0.01(-0.05%) |
Jul 20, 2023 | 22.08 | 22.31 | 22.00 | 22.22 | 7,984,635 | +0.13(+0.59%) |
Jul 19, 2023 | 21.73 | 22.10 | 21.73 | 22.09 | 5,068,608 | +0.64(+2.98%) |
Jul 18, 2023 | 21.26 | 21.59 | 21.19 | 21.45 | 664,310 | +0.28(+1.32%) |
Jul 17, 2023 | 21.31 | 21.37 | 21.16 | 21.17 | 787,913 | -0.30(-1.40%) |
Jul 14, 2023 | 21.80 | 21.86 | 21.46 | 21.47 | 1,201,676 | -0.60(-2.72%) |
Jul 13, 2023 | 22.07 | 22.10 | 21.94 | 22.07 | 1,001,175 | -0.14(-0.63%) |
Jul 12, 2023 | 22.49 | 22.52 | 22.20 | 22.21 | 1,101,122 | -0.13(-0.58%) |
Jul 11, 2023 | 22.09 | 22.34 | 22.09 | 22.34 | 904,465 | +0.29(+1.32%) |
Jul 10, 2023 | 22.01 | 22.24 | 21.98 | 22.05 | 8,922,066 | -0.01(-0.05%) |
Jul 07, 2023 | 21.89 | 22.29 | 21.89 | 22.06 | 340,777 | +0.08(+0.36%) |
Jul 06, 2023 | 21.91 | 22.17 | 21.78 | 21.98 | 431,347 | -0.18(-0.81%) |
Jul 05, 2023 | 22.02 | 22.23 | 21.95 | 22.16 | 681,392 | -0.03(-0.14%) |