Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.94 | 23.95 | 23.56 | 23.61 | 479,672 | -0.25(-1.03%) |
Sep 28, 2023 | 23.83 | 23.95 | 23.80 | 23.86 | 619,374 | +0.03(+0.12%) |
Sep 27, 2023 | 23.77 | 23.90 | 23.77 | 23.83 | 363,971 | +0.08(+0.33%) |
Sep 26, 2023 | 23.68 | 23.75 | 23.64 | 23.75 | 289,108 | -0.02(-0.08%) |
Sep 25, 2023 | 23.86 | 23.79 | 23.76 | 23.77 | 367,533 | -0.19(-0.78%) |
Sep 22, 2023 | 23.98 | 24.08 | 23.90 | 23.96 | 661,808 | +0.05(+0.20%) |
Sep 21, 2023 | 24.05 | 24.11 | 23.88 | 23.91 | 355,788 | -0.09(-0.37%) |
Sep 20, 2023 | 24.08 | 24.23 | 24.00 | 24.00 | 388,518 | -0.25(-1.05%) |
Sep 19, 2023 | 24.26 | 24.31 | 24.19 | 24.25 | 713,748 | +0.05(+0.20%) |
Sep 18, 2023 | 24.30 | 24.32 | 24.13 | 24.20 | 474,450 | -0.10(-0.40%) |
Sep 15, 2023 | 24.35 | 24.39 | 24.27 | 24.30 | 233,343 | -0.13(-0.52%) |
Sep 14, 2023 | 24.33 | 24.47 | 24.31 | 24.43 | 348,252 | +0.16(+0.64%) |
Sep 13, 2023 | 24.18 | 24.27 | 24.13 | 24.27 | 605,994 | +0.12(+0.49%) |
Sep 12, 2023 | 24.14 | 24.21 | 24.10 | 24.15 | 978,544 | -0.03(-0.12%) |
Sep 11, 2023 | 24.19 | 24.24 | 24.12 | 24.18 | 1,602,107 | +0.19(+0.77%) |
Sep 08, 2023 | 23.99 | 24.07 | 23.94 | 24.00 | 327,835 | +0.08(+0.33%) |
Sep 07, 2023 | 23.93 | 23.93 | 23.84 | 23.92 | 357,157 | -0.09(-0.37%) |
Sep 06, 2023 | 24.00 | 24.08 | 23.93 | 24.01 | 287,703 | -0.10(-0.40%) |
Sep 05, 2023 | 24.11 | 24.16 | 24.04 | 24.11 | 211,882 | +0.10(+0.41%) |
Sep 01, 2023 | 24.08 | 24.14 | 23.97 | 24.01 | 377,263 | +0.14(+0.57%) |
Aug 31, 2023 | 23.88 | 23.95 | 23.78 | 23.87 | 402,121 | +0.03(+0.12%) |
Aug 30, 2023 | 23.96 | 24.05 | 23.81 | 23.84 | 1,283,240 | -0.05(-0.20%) |
Aug 29, 2023 | 23.80 | 23.92 | 23.76 | 23.89 | 271,798 | +0.02(+0.08%) |
Aug 28, 2023 | 23.86 | 23.95 | 23.79 | 23.87 | 442,929 | +0.00(+0.00%) |
Aug 25, 2023 | 23.73 | 23.91 | 23.69 | 23.87 | 327,588 | +0.28(+1.20%) |
Aug 24, 2023 | 23.46 | 23.63 | 23.42 | 23.59 | 298,744 | +0.09(+0.37%) |
Aug 23, 2023 | 23.36 | 23.59 | 23.35 | 23.50 | 334,207 | +0.12(+0.50%) |
Aug 22, 2023 | 23.49 | 23.51 | 23.34 | 23.38 | 856,302 | -0.06(-0.25%) |
Aug 21, 2023 | 23.63 | 23.66 | 23.39 | 23.44 | 408,733 | -0.07(-0.29%) |
Aug 18, 2023 | 23.39 | 23.52 | 23.33 | 23.51 | 283,717 | +0.20(+0.84%) |
Aug 17, 2023 | 23.43 | 23.46 | 23.31 | 23.31 | 406,647 | +0.12(+0.51%) |
Aug 16, 2023 | 23.29 | 23.36 | 23.19 | 23.20 | 990,766 | +0.01(+0.04%) |
Aug 15, 2023 | 23.42 | 23.42 | 23.19 | 23.19 | 411,540 | -0.29(-1.25%) |
Aug 14, 2023 | 23.49 | 23.54 | 23.41 | 23.48 | 269,490 | -0.14(-0.58%) |
Aug 11, 2023 | 23.62 | 23.73 | 23.56 | 23.62 | 543,448 | -0.04(-0.17%) |
Aug 10, 2023 | 23.73 | 23.83 | 23.60 | 23.66 | 2,079,564 | -0.14(-0.57%) |
Aug 09, 2023 | 23.70 | 23.80 | 23.65 | 23.79 | 469,096 | +0.26(+1.12%) |
Aug 08, 2023 | 23.24 | 23.56 | 23.16 | 23.53 | 1,485,289 | +0.00(+0.00%) |
Aug 07, 2023 | 23.59 | 23.59 | 23.44 | 23.53 | 270,167 | -0.03(-0.12%) |
Aug 04, 2023 | 23.61 | 23.64 | 23.50 | 23.56 | 280,377 | -0.02(-0.08%) |
Aug 03, 2023 | 23.41 | 23.58 | 23.37 | 23.58 | 427,454 | +0.12(+0.50%) |
Aug 02, 2023 | 23.72 | 23.72 | 23.38 | 23.46 | 596,552 | -0.32(-1.35%) |
Aug 01, 2023 | 23.72 | 23.83 | 23.68 | 23.78 | 590,781 | -0.08(-0.33%) |
Jul 31, 2023 | 23.78 | 23.86 | 23.68 | 23.86 | 434,394 | +0.00(+0.00%) |
Jul 28, 2023 | 23.84 | 23.98 | 23.72 | 23.86 | 463,561 | +0.05(+0.20%) |
Jul 27, 2023 | 23.94 | 23.94 | 23.80 | 23.81 | 413,538 | -0.15(-0.61%) |
Jul 26, 2023 | 23.94 | 24.01 | 23.89 | 23.96 | 377,037 | -0.05(-0.20%) |
Jul 25, 2023 | 23.83 | 24.04 | 23.83 | 24.01 | 551,659 | +0.08(+0.33%) |
Jul 24, 2023 | 23.78 | 24.06 | 23.73 | 23.93 | 534,653 | +0.36(+1.53%) |
Jul 21, 2023 | 23.61 | 23.61 | 23.37 | 23.57 | 851,114 | +0.08(+0.33%) |
Jul 20, 2023 | 23.51 | 23.55 | 23.37 | 23.49 | 916,577 | +0.14(+0.59%) |
Jul 19, 2023 | 23.35 | 23.49 | 23.24 | 23.35 | 3,254,133 | +0.22(+0.97%) |
Jul 18, 2023 | 22.99 | 23.18 | 22.93 | 23.13 | 663,716 | +0.27(+1.20%) |
Jul 17, 2023 | 22.89 | 22.95 | 22.81 | 22.86 | 461,167 | -0.16(-0.68%) |
Jul 14, 2023 | 23.10 | 23.11 | 22.92 | 23.01 | 601,590 | -0.02(-0.08%) |
Jul 13, 2023 | 22.78 | 23.03 | 22.78 | 23.03 | 926,265 | +0.29(+1.29%) |
Jul 12, 2023 | 22.87 | 22.93 | 22.68 | 22.74 | 878,998 | +0.08(+0.34%) |
Jul 11, 2023 | 22.60 | 22.68 | 22.54 | 22.66 | 608,628 | +0.16(+0.69%) |
Jul 10, 2023 | 22.42 | 22.58 | 22.42 | 22.50 | 980,275 | +0.15(+0.65%) |
Jul 07, 2023 | 22.29 | 22.48 | 22.29 | 22.36 | 635,008 | +0.01(+0.04%) |
Jul 06, 2023 | 22.35 | 22.41 | 22.15 | 22.35 | 847,553 | -0.07(-0.30%) |
Jul 05, 2023 | 22.50 | 22.57 | 22.34 | 22.42 | 827,113 | +0.09(+0.39%) |