Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.56 | 24.30 | 23.56 | 23.78 | 133,967 | +0.32(+1.36%) |
Sep 28, 2023 | 23.17 | 23.55 | 23.17 | 23.46 | 9,921 | +0.21(+0.91%) |
Sep 27, 2023 | 23.18 | 23.41 | 22.91 | 23.25 | 17,880 | +0.07(+0.29%) |
Sep 26, 2023 | 23.11 | 23.35 | 22.91 | 23.18 | 44,703 | +0.01(+0.04%) |
Sep 25, 2023 | 23.08 | 23.27 | 22.95 | 23.17 | 26,622 | +0.10(+0.42%) |
Sep 22, 2023 | 23.12 | 23.18 | 22.77 | 23.08 | 24,751 | +0.06(+0.25%) |
Sep 21, 2023 | 23.15 | 23.17 | 22.82 | 23.02 | 15,186 | -0.41(-1.73%) |
Sep 20, 2023 | 23.29 | 23.44 | 23.16 | 23.42 | 36,083 | +0.20(+0.87%) |
Sep 19, 2023 | 23.00 | 23.35 | 22.78 | 23.22 | 22,614 | +0.14(+0.63%) |
Sep 18, 2023 | 23.17 | 23.41 | 22.99 | 23.08 | 42,362 | -0.29(-1.24%) |
Sep 15, 2023 | 23.11 | 23.40 | 22.38 | 23.37 | 22,348 | +0.05(+0.21%) |
Sep 14, 2023 | 22.60 | 23.34 | 22.60 | 23.32 | 30,462 | +0.59(+2.59%) |
Sep 13, 2023 | 22.62 | 22.78 | 22.09 | 22.73 | 18,632 | +0.08(+0.34%) |
Sep 12, 2023 | 22.44 | 22.79 | 21.91 | 22.65 | 27,409 | -0.06(-0.25%) |
Sep 11, 2023 | 22.58 | 22.76 | 22.38 | 22.71 | 16,652 | +0.20(+0.90%) |
Sep 08, 2023 | 22.51 | 22.77 | 22.40 | 22.51 | 10,618 | +0.03(+0.13%) |
Sep 07, 2023 | 22.42 | 22.49 | 21.91 | 22.48 | 29,471 | +0.07(+0.31%) |
Sep 06, 2023 | 22.46 | 22.67 | 22.02 | 22.41 | 16,633 | -0.12(-0.55%) |
Sep 05, 2023 | 22.28 | 22.66 | 21.98 | 22.53 | 24,218 | -0.15(-0.67%) |
Sep 01, 2023 | 22.46 | 22.72 | 22.18 | 22.68 | 8,823 | +0.11(+0.50%) |
Aug 31, 2023 | 21.87 | 22.57 | 21.79 | 22.57 | 52,360 | +0.63(+2.89%) |
Aug 30, 2023 | 21.67 | 22.01 | 21.34 | 21.94 | 13,450 | +0.04(+0.17%) |
Aug 29, 2023 | 21.13 | 21.90 | 21.13 | 21.90 | 18,294 | +0.43(+1.99%) |
Aug 28, 2023 | 21.85 | 22.02 | 21.41 | 21.47 | 11,568 | +0.10(+0.49%) |
Aug 25, 2023 | 21.47 | 21.77 | 21.22 | 21.37 | 21,970 | -0.22(-1.01%) |
Aug 24, 2023 | 21.54 | 21.79 | 21.41 | 21.59 | 13,180 | +0.06(+0.26%) |
Aug 23, 2023 | 21.56 | 21.84 | 21.40 | 21.53 | 35,012 | -0.01(-0.04%) |
Aug 22, 2023 | 21.94 | 21.94 | 21.26 | 21.54 | 20,508 | +0.17(+0.80%) |
Aug 21, 2023 | 21.67 | 21.67 | 21.21 | 21.37 | 38,502 | -0.40(-1.83%) |
Aug 18, 2023 | 21.32 | 21.99 | 21.32 | 21.77 | 22,596 | +0.35(+1.64%) |
Aug 17, 2023 | 22.09 | 22.09 | 21.31 | 21.41 | 56,291 | -0.57(-2.59%) |
Aug 16, 2023 | 22.46 | 22.46 | 21.79 | 21.98 | 29,808 | -0.52(-2.32%) |
Aug 15, 2023 | 22.29 | 22.74 | 22.29 | 22.50 | 21,045 | -0.10(-0.46%) |
Aug 14, 2023 | 22.70 | 22.70 | 22.13 | 22.61 | 22,261 | -0.01(-0.04%) |
Aug 11, 2023 | 22.76 | 22.77 | 22.51 | 22.62 | 13,460 | -0.15(-0.67%) |
Aug 10, 2023 | 22.88 | 22.99 | 22.58 | 22.77 | 14,935 | -0.04(-0.17%) |
Aug 09, 2023 | 22.26 | 22.81 | 22.03 | 22.81 | 24,118 | +0.45(+2.02%) |
Aug 08, 2023 | 22.32 | 22.46 | 22.10 | 22.36 | 20,202 | -0.04(-0.16%) |
Aug 07, 2023 | 22.55 | 22.87 | 22.39 | 22.39 | 32,494 | -0.26(-1.13%) |
Aug 04, 2023 | 22.40 | 22.93 | 22.38 | 22.65 | 29,920 | +0.31(+1.40%) |
Aug 03, 2023 | 22.69 | 22.83 | 22.18 | 22.33 | 19,542 | -0.47(-2.08%) |
Aug 02, 2023 | 22.83 | 22.88 | 22.46 | 22.81 | 21,699 | -0.16(-0.70%) |
Aug 01, 2023 | 22.95 | 23.03 | 22.60 | 22.97 | 13,524 | -0.14(-0.61%) |
Jul 31, 2023 | 22.68 | 23.18 | 22.68 | 23.11 | 27,636 | +0.27(+1.20%) |
Jul 28, 2023 | 22.74 | 22.91 | 22.42 | 22.84 | 18,768 | +0.09(+0.42%) |
Jul 27, 2023 | 22.49 | 22.74 | 22.40 | 22.74 | 49,045 | +0.24(+1.05%) |
Jul 26, 2023 | 22.10 | 22.59 | 22.10 | 22.50 | 47,812 | +0.24(+1.06%) |
Jul 25, 2023 | 22.20 | 22.45 | 21.98 | 22.27 | 25,302 | +0.05(+0.21%) |
Jul 24, 2023 | 22.28 | 22.53 | 21.93 | 22.22 | 31,588 | -0.18(-0.80%) |
Jul 21, 2023 | 22.48 | 22.48 | 22.21 | 22.40 | 23,114 | -0.10(-0.46%) |
Jul 20, 2023 | 22.41 | 22.56 | 22.27 | 22.50 | 16,266 | -0.04(-0.17%) |
Jul 19, 2023 | 22.46 | 22.60 | 22.31 | 22.54 | 24,248 | +0.19(+0.85%) |
Jul 18, 2023 | 22.30 | 22.56 | 22.28 | 22.35 | 10,873 | +0.01(+0.04%) |
Jul 17, 2023 | 22.55 | 22.64 | 21.80 | 22.34 | 32,642 | -0.30(-1.34%) |
Jul 14, 2023 | 22.56 | 22.69 | 22.38 | 22.65 | 13,302 | -0.05(-0.21%) |
Jul 13, 2023 | 22.32 | 22.69 | 22.23 | 22.69 | 22,483 | +0.38(+1.70%) |
Jul 12, 2023 | 22.30 | 22.46 | 22.18 | 22.31 | 27,851 | +0.11(+0.51%) |
Jul 11, 2023 | 22.15 | 22.31 | 22.04 | 22.20 | 25,966 | +0.06(+0.26%) |
Jul 10, 2023 | 21.80 | 22.21 | 21.79 | 22.14 | 6,351 | +0.32(+1.48%) |
Jul 07, 2023 | 21.48 | 22.13 | 21.48 | 21.82 | 24,823 | +0.08(+0.35%) |
Jul 06, 2023 | 21.91 | 21.94 | 21.48 | 21.75 | 25,351 | -0.37(-1.67%) |
Jul 05, 2023 | 22.27 | 22.70 | 22.03 | 22.12 | 21,882 | -0.28(-1.25%) |