Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.69 | 23.31 | 22.62 | 23.03 | 2,479,069 | +0.64(+2.87%) |
Sep 28, 2023 | 22.36 | 22.55 | 22.22 | 22.38 | 5,491,537 | +0.04(+0.17%) |
Sep 27, 2023 | 22.52 | 22.73 | 22.15 | 22.34 | 1,899,659 | -0.04(-0.17%) |
Sep 26, 2023 | 22.90 | 23.17 | 22.37 | 22.38 | 1,847,173 | -0.83(-3.58%) |
Sep 25, 2023 | 22.81 | 23.28 | 23.13 | 23.21 | 1,744,593 | +0.22(+0.97%) |
Sep 22, 2023 | 23.30 | 23.52 | 22.92 | 22.99 | 1,936,647 | -0.35(-1.48%) |
Sep 21, 2023 | 24.15 | 24.19 | 23.26 | 23.33 | 2,885,040 | -0.94(-3.88%) |
Sep 20, 2023 | 24.94 | 25.11 | 24.21 | 24.28 | 1,645,085 | -0.47(-1.88%) |
Sep 19, 2023 | 24.32 | 24.74 | 24.05 | 24.74 | 2,534,705 | +0.51(+2.12%) |
Sep 18, 2023 | 24.09 | 24.46 | 23.74 | 24.23 | 2,695,939 | -0.05(-0.19%) |
Sep 15, 2023 | 23.58 | 24.56 | 23.56 | 24.28 | 47,448,364 | +0.30(+1.24%) |
Sep 14, 2023 | 23.46 | 23.99 | 23.25 | 23.98 | 2,696,170 | +0.98(+4.26%) |
Sep 13, 2023 | 23.74 | 23.75 | 22.93 | 23.00 | 2,147,012 | -0.36(-1.56%) |
Sep 12, 2023 | 22.97 | 23.52 | 22.94 | 23.36 | 1,931,274 | +0.42(+1.83%) |
Sep 11, 2023 | 24.15 | 24.27 | 22.90 | 22.94 | 2,668,804 | -1.00(-4.17%) |
Sep 08, 2023 | 23.10 | 24.12 | 23.10 | 23.94 | 3,232,881 | +0.85(+3.68%) |
Sep 07, 2023 | 23.64 | 23.90 | 22.94 | 23.09 | 3,914,137 | -0.71(-2.98%) |
Sep 06, 2023 | 23.47 | 24.03 | 23.40 | 23.80 | 2,607,240 | +0.17(+0.71%) |
Sep 05, 2023 | 24.23 | 24.32 | 23.59 | 23.63 | 4,357,029 | -0.81(-3.32%) |
Sep 01, 2023 | 24.30 | 24.56 | 24.16 | 24.44 | 1,379,673 | +0.51(+2.14%) |
Aug 31, 2023 | 23.92 | 24.14 | 23.74 | 23.93 | 1,597,040 | -0.02(-0.08%) |
Aug 30, 2023 | 24.31 | 24.48 | 23.86 | 23.95 | 2,452,081 | -0.28(-1.15%) |
Aug 29, 2023 | 23.78 | 24.24 | 23.41 | 24.23 | 1,995,907 | +0.53(+2.24%) |
Aug 28, 2023 | 24.00 | 24.11 | 23.67 | 23.70 | 1,506,314 | -0.07(-0.27%) |
Aug 25, 2023 | 23.94 | 24.17 | 23.48 | 23.76 | 1,439,600 | -0.10(-0.43%) |
Aug 24, 2023 | 23.86 | 24.33 | 23.85 | 23.87 | 1,257,254 | -0.02(-0.08%) |
Aug 23, 2023 | 23.63 | 23.97 | 23.56 | 23.88 | 1,233,531 | +0.35(+1.47%) |
Aug 22, 2023 | 24.27 | 24.45 | 23.53 | 23.54 | 1,558,763 | -0.62(-2.55%) |
Aug 21, 2023 | 24.21 | 24.49 | 23.81 | 24.15 | 1,944,363 | +0.14(+0.58%) |
Aug 18, 2023 | 23.37 | 24.10 | 23.30 | 24.01 | 2,277,850 | +0.33(+1.38%) |
Aug 17, 2023 | 24.33 | 24.48 | 23.67 | 23.69 | 1,854,732 | -0.44(-1.82%) |
Aug 16, 2023 | 24.14 | 24.54 | 24.07 | 24.13 | 1,512,865 | -0.16(-0.65%) |
Aug 15, 2023 | 24.48 | 24.53 | 24.04 | 24.28 | 1,986,733 | -0.54(-2.18%) |
Aug 14, 2023 | 24.70 | 24.95 | 24.36 | 24.83 | 2,075,624 | -0.18(-0.71%) |
Aug 11, 2023 | 24.36 | 25.15 | 24.34 | 25.00 | 1,861,577 | +0.47(+1.90%) |
Aug 10, 2023 | 25.08 | 25.38 | 24.45 | 24.54 | 1,982,533 | -0.31(-1.24%) |
Aug 09, 2023 | 25.60 | 25.72 | 24.79 | 24.84 | 2,439,712 | -0.88(-3.41%) |
Aug 08, 2023 | 24.99 | 25.93 | 24.59 | 25.72 | 2,457,042 | -0.07(-0.25%) |
Aug 07, 2023 | 25.18 | 25.92 | 25.05 | 25.79 | 2,282,118 | +0.68(+2.71%) |
Aug 04, 2023 | 26.11 | 26.30 | 24.97 | 25.11 | 3,665,043 | -1.02(-3.89%) |
Aug 03, 2023 | 26.87 | 27.25 | 24.39 | 26.12 | 5,167,858 | +0.13(+0.50%) |
Aug 02, 2023 | 25.94 | 26.17 | 25.57 | 25.99 | 2,865,994 | -0.37(-1.41%) |
Aug 01, 2023 | 26.13 | 26.48 | 25.79 | 26.36 | 3,534,116 | +0.21(+0.82%) |
Jul 31, 2023 | 26.11 | 26.39 | 26.01 | 26.15 | 4,902,699 | +0.25(+0.97%) |
Jul 28, 2023 | 26.23 | 26.40 | 25.68 | 25.90 | 2,044,903 | +0.23(+0.91%) |
Jul 27, 2023 | 26.48 | 26.73 | 25.64 | 25.66 | 2,602,794 | -0.65(-2.48%) |
Jul 26, 2023 | 25.71 | 26.45 | 25.71 | 26.32 | 2,085,537 | +0.74(+2.88%) |
Jul 25, 2023 | 26.04 | 26.26 | 25.49 | 25.58 | 2,118,656 | -0.45(-1.72%) |
Jul 24, 2023 | 25.32 | 26.09 | 25.32 | 26.03 | 2,403,267 | +0.72(+2.84%) |
Jul 21, 2023 | 25.63 | 25.68 | 25.02 | 25.31 | 1,668,431 | -0.23(-0.91%) |
Jul 20, 2023 | 25.43 | 25.55 | 25.20 | 25.54 | 1,607,405 | +0.18(+0.70%) |
Jul 19, 2023 | 25.18 | 25.55 | 25.16 | 25.37 | 1,910,425 | +0.24(+0.97%) |
Jul 18, 2023 | 24.95 | 25.46 | 24.84 | 25.12 | 2,025,711 | +0.35(+1.39%) |
Jul 17, 2023 | 24.49 | 25.10 | 24.45 | 24.78 | 1,967,367 | +0.20(+0.80%) |
Jul 14, 2023 | 25.24 | 25.31 | 24.23 | 24.58 | 2,977,800 | -0.47(-1.86%) |
Jul 13, 2023 | 24.54 | 25.06 | 24.27 | 25.05 | 2,363,450 | +0.61(+2.48%) |
Jul 12, 2023 | 25.48 | 25.54 | 24.30 | 24.44 | 4,290,082 | -0.46(-1.84%) |
Jul 11, 2023 | 24.45 | 25.13 | 24.36 | 24.90 | 2,251,297 | +0.72(+2.97%) |
Jul 10, 2023 | 24.23 | 24.54 | 24.01 | 24.18 | 2,208,610 | -0.14(-0.58%) |
Jul 07, 2023 | 23.73 | 24.73 | 23.66 | 24.32 | 3,728,717 | +0.85(+3.62%) |
Jul 06, 2023 | 23.25 | 23.63 | 22.98 | 23.47 | 3,102,567 | -0.27(-1.16%) |
Jul 05, 2023 | 23.73 | 24.01 | 23.32 | 23.75 | 2,653,538 | -0.14(-0.58%) |