Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.79 | 21.82 | 21.52 | 21.54 | 448,965 | -0.12(-0.55%) |
Sep 28, 2023 | 21.56 | 21.74 | 21.52 | 21.66 | 154,370 | +0.05(+0.23%) |
Sep 27, 2023 | 21.92 | 21.93 | 21.46 | 21.61 | 207,488 | -0.22(-1.01%) |
Sep 26, 2023 | 21.97 | 22.14 | 21.79 | 21.83 | 335,741 | -0.51(-2.28%) |
Sep 25, 2023 | 22.22 | 22.35 | 22.26 | 22.34 | 169,057 | +0.00(+0.00%) |
Sep 22, 2023 | 22.50 | 22.51 | 22.29 | 22.34 | 219,982 | -0.25(-1.11%) |
Sep 21, 2023 | 22.76 | 22.87 | 22.55 | 22.59 | 326,288 | -0.50(-2.17%) |
Sep 20, 2023 | 23.13 | 23.29 | 23.04 | 23.09 | 401,606 | +0.26(+1.14%) |
Sep 19, 2023 | 22.64 | 22.86 | 22.63 | 22.83 | 455,924 | +0.09(+0.40%) |
Sep 18, 2023 | 22.64 | 22.74 | 22.43 | 22.74 | 448,303 | +0.34(+1.52%) |
Sep 15, 2023 | 22.38 | 22.53 | 22.30 | 22.40 | 842,419 | +0.19(+0.86%) |
Sep 14, 2023 | 22.07 | 22.25 | 21.59 | 22.21 | 867,812 | +0.25(+1.14%) |
Sep 13, 2023 | 22.06 | 22.14 | 21.90 | 21.96 | 279,000 | +0.45(+2.09%) |
Sep 12, 2023 | 21.41 | 21.58 | 21.29 | 21.51 | 316,318 | +0.14(+0.66%) |
Sep 11, 2023 | 21.28 | 21.41 | 21.24 | 21.37 | 478,386 | +0.06(+0.28%) |
Sep 08, 2023 | 21.34 | 21.48 | 21.30 | 21.31 | 331,796 | -0.31(-1.43%) |
Sep 07, 2023 | 21.66 | 21.76 | 21.53 | 21.62 | 386,531 | -0.07(-0.32%) |
Sep 06, 2023 | 22.15 | 22.21 | 21.62 | 21.69 | 717,493 | -0.99(-4.37%) |
Sep 05, 2023 | 23.28 | 23.28 | 22.64 | 22.68 | 442,010 | -1.10(-4.63%) |
Sep 01, 2023 | 24.14 | 24.17 | 23.78 | 23.78 | 276,722 | -0.18(-0.75%) |
Aug 31, 2023 | 24.44 | 24.48 | 23.95 | 23.96 | 372,769 | -0.31(-1.28%) |
Aug 30, 2023 | 24.35 | 24.42 | 24.23 | 24.27 | 218,374 | -0.12(-0.49%) |
Aug 29, 2023 | 24.10 | 24.40 | 24.08 | 24.39 | 186,459 | +0.48(+2.01%) |
Aug 28, 2023 | 24.15 | 24.24 | 23.82 | 23.91 | 360,416 | -0.12(-0.50%) |
Aug 25, 2023 | 24.04 | 24.08 | 23.80 | 24.03 | 260,228 | +0.13(+0.54%) |
Aug 24, 2023 | 24.17 | 24.27 | 23.89 | 23.90 | 416,898 | -0.29(-1.20%) |
Aug 23, 2023 | 24.02 | 24.34 | 23.99 | 24.19 | 767,805 | +0.38(+1.60%) |
Aug 22, 2023 | 24.05 | 24.05 | 23.79 | 23.81 | 409,159 | -0.25(-1.04%) |
Aug 21, 2023 | 23.94 | 24.10 | 23.85 | 24.06 | 301,219 | -0.01(-0.04%) |
Aug 18, 2023 | 24.07 | 24.21 | 24.00 | 24.07 | 666,973 | -0.29(-1.19%) |
Aug 17, 2023 | 24.70 | 24.70 | 24.30 | 24.36 | 302,595 | -0.18(-0.73%) |
Aug 16, 2023 | 24.69 | 24.85 | 24.51 | 24.54 | 282,160 | -0.24(-0.97%) |
Aug 15, 2023 | 24.91 | 24.98 | 24.72 | 24.78 | 275,658 | +0.18(+0.73%) |
Aug 14, 2023 | 24.92 | 24.92 | 24.46 | 24.60 | 557,303 | -1.49(-5.71%) |
Aug 11, 2023 | 26.00 | 26.15 | 25.96 | 26.09 | 162,999 | -0.07(-0.27%) |
Aug 10, 2023 | 26.42 | 26.52 | 26.12 | 26.16 | 309,945 | +0.24(+0.93%) |
Aug 09, 2023 | 25.93 | 26.09 | 25.88 | 25.92 | 401,306 | -0.03(-0.12%) |
Aug 08, 2023 | 25.78 | 25.95 | 25.63 | 25.95 | 407,584 | +0.06(+0.23%) |
Aug 07, 2023 | 25.83 | 25.93 | 25.80 | 25.89 | 234,336 | +0.04(+0.15%) |
Aug 04, 2023 | 25.55 | 26.04 | 25.55 | 25.85 | 237,453 | +0.10(+0.39%) |
Aug 03, 2023 | 25.97 | 26.06 | 25.66 | 25.75 | 328,339 | +0.50(+1.98%) |
Aug 02, 2023 | 25.47 | 25.57 | 25.16 | 25.25 | 334,538 | -0.58(-2.25%) |
Aug 01, 2023 | 26.07 | 26.23 | 25.75 | 25.83 | 239,932 | -0.28(-1.07%) |
Jul 31, 2023 | 26.12 | 26.20 | 25.81 | 26.11 | 527,690 | -0.17(-0.65%) |
Jul 28, 2023 | 25.98 | 26.30 | 25.93 | 26.28 | 414,667 | -0.05(-0.19%) |
Jul 27, 2023 | 26.71 | 26.71 | 26.27 | 26.33 | 389,151 | -0.07(-0.27%) |
Jul 26, 2023 | 26.11 | 26.48 | 26.11 | 26.40 | 430,518 | +0.30(+1.15%) |
Jul 25, 2023 | 26.08 | 26.17 | 25.97 | 26.10 | 583,236 | -0.51(-1.92%) |
Jul 24, 2023 | 26.89 | 26.99 | 26.61 | 26.61 | 750,347 | -0.44(-1.63%) |
Jul 21, 2023 | 27.20 | 27.29 | 27.05 | 27.05 | 449,453 | -0.51(-1.85%) |
Jul 20, 2023 | 27.53 | 27.71 | 27.48 | 27.56 | 373,897 | +0.19(+0.69%) |
Jul 19, 2023 | 27.32 | 27.49 | 27.18 | 27.37 | 299,687 | +0.03(+0.11%) |
Jul 18, 2023 | 27.01 | 27.47 | 26.96 | 27.34 | 420,254 | +0.58(+2.17%) |
Jul 17, 2023 | 26.64 | 26.85 | 26.57 | 26.76 | 455,935 | +0.55(+2.10%) |
Jul 14, 2023 | 26.19 | 26.48 | 26.09 | 26.21 | 562,542 | -0.05(-0.19%) |
Jul 13, 2023 | 26.01 | 26.32 | 25.99 | 26.26 | 723,126 | +0.56(+2.18%) |
Jul 12, 2023 | 25.59 | 25.70 | 25.41 | 25.70 | 675,238 | +1.45(+5.98%) |
Jul 11, 2023 | 24.11 | 24.29 | 24.11 | 24.25 | 445,270 | +0.44(+1.85%) |
Jul 10, 2023 | 23.64 | 23.84 | 23.61 | 23.81 | 324,222 | +0.24(+1.02%) |
Jul 07, 2023 | 23.48 | 23.63 | 23.38 | 23.57 | 234,719 | +0.14(+0.60%) |
Jul 06, 2023 | 23.52 | 23.56 | 23.09 | 23.43 | 374,269 | -0.52(-2.17%) |
Jul 05, 2023 | 23.90 | 24.06 | 23.80 | 23.95 | 376,482 | +0.20(+0.84%) |