Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.34 | 20.92 | 20.04 | 20.41 | 23,507 | +0.42(+2.10%) |
Sep 28, 2023 | 19.36 | 20.27 | 19.30 | 19.99 | 34,097 | +0.88(+4.60%) |
Sep 27, 2023 | 18.92 | 19.49 | 18.77 | 19.11 | 30,796 | -0.15(-0.78%) |
Sep 26, 2023 | 19.27 | 19.35 | 18.84 | 19.26 | 66,156 | -0.16(-0.82%) |
Sep 25, 2023 | 19.82 | 19.54 | 19.20 | 19.42 | 48,832 | -0.34(-1.72%) |
Sep 22, 2023 | 19.55 | 20.16 | 19.05 | 19.76 | 44,207 | +0.21(+1.07%) |
Sep 21, 2023 | 19.37 | 19.76 | 19.04 | 19.55 | 30,729 | -0.11(-0.56%) |
Sep 20, 2023 | 20.38 | 20.45 | 19.43 | 19.66 | 46,435 | -0.86(-4.19%) |
Sep 19, 2023 | 22.67 | 22.83 | 20.08 | 20.52 | 26,526 | -1.84(-8.23%) |
Sep 18, 2023 | 23.30 | 23.36 | 22.36 | 22.36 | 24,973 | -0.80(-3.45%) |
Sep 15, 2023 | 22.86 | 23.41 | 21.93 | 23.16 | 53,931 | +0.39(+1.71%) |
Sep 14, 2023 | 22.03 | 22.85 | 21.81 | 22.77 | 28,565 | +0.86(+3.93%) |
Sep 13, 2023 | 21.01 | 22.78 | 20.97 | 21.91 | 39,795 | +0.95(+4.53%) |
Sep 12, 2023 | 20.27 | 21.06 | 20.27 | 20.96 | 27,090 | +0.41(+2.00%) |
Sep 11, 2023 | 20.57 | 20.87 | 19.79 | 20.55 | 18,697 | +0.45(+2.24%) |
Sep 08, 2023 | 19.96 | 20.27 | 19.41 | 20.10 | 25,661 | +0.32(+1.62%) |
Sep 07, 2023 | 19.92 | 20.73 | 19.64 | 19.78 | 55,921 | -0.51(-2.51%) |
Sep 06, 2023 | 21.21 | 21.43 | 19.39 | 20.29 | 50,601 | -1.33(-6.15%) |
Sep 05, 2023 | 24.40 | 24.40 | 21.22 | 21.62 | 42,383 | -2.89(-11.79%) |
Sep 01, 2023 | 23.81 | 24.62 | 23.55 | 24.51 | 46,069 | +0.86(+3.64%) |
Aug 31, 2023 | 23.90 | 24.48 | 23.39 | 23.65 | 51,961 | -0.10(-0.42%) |
Aug 30, 2023 | 23.93 | 24.17 | 23.64 | 23.75 | 22,612 | -0.14(-0.59%) |
Aug 29, 2023 | 22.74 | 23.89 | 22.39 | 23.89 | 35,996 | +1.22(+5.38%) |
Aug 28, 2023 | 22.83 | 23.21 | 22.00 | 22.67 | 27,174 | -0.07(-0.31%) |
Aug 25, 2023 | 24.60 | 24.60 | 22.59 | 22.74 | 76,594 | -1.73(-7.07%) |
Aug 24, 2023 | 23.36 | 24.60 | 22.47 | 24.47 | 72,553 | +1.38(+5.98%) |
Aug 23, 2023 | 21.59 | 23.13 | 21.43 | 23.09 | 48,391 | +1.82(+8.56%) |
Aug 22, 2023 | 20.97 | 21.65 | 20.73 | 21.27 | 39,933 | +0.53(+2.56%) |
Aug 21, 2023 | 20.16 | 20.84 | 19.55 | 20.74 | 35,852 | +0.62(+3.08%) |
Aug 18, 2023 | 19.08 | 20.48 | 19.04 | 20.12 | 44,419 | +0.61(+3.13%) |
Aug 17, 2023 | 21.45 | 21.45 | 18.91 | 19.51 | 90,561 | -1.91(-8.92%) |
Aug 16, 2023 | 20.87 | 21.65 | 20.47 | 21.42 | 32,572 | +0.65(+3.13%) |
Aug 15, 2023 | 20.88 | 21.09 | 20.57 | 20.77 | 31,325 | -0.14(-0.67%) |
Aug 14, 2023 | 20.31 | 21.03 | 20.18 | 20.91 | 19,768 | +0.43(+2.10%) |
Aug 11, 2023 | 20.26 | 20.87 | 20.10 | 20.48 | 26,781 | -0.22(-1.06%) |
Aug 10, 2023 | 20.51 | 20.98 | 20.18 | 20.70 | 46,722 | +0.17(+0.83%) |
Aug 09, 2023 | 20.99 | 21.32 | 20.42 | 20.53 | 76,805 | -0.62(-2.93%) |
Aug 08, 2023 | 22.99 | 23.18 | 21.00 | 21.15 | 52,388 | -2.28(-9.73%) |
Aug 07, 2023 | 24.19 | 24.27 | 23.28 | 23.43 | 69,887 | -0.66(-2.74%) |
Aug 04, 2023 | 25.95 | 26.45 | 23.75 | 24.09 | 41,953 | -2.24(-8.51%) |
Aug 03, 2023 | 26.51 | 27.25 | 25.43 | 26.33 | 37,201 | -0.66(-2.45%) |
Aug 02, 2023 | 30.23 | 30.44 | 26.50 | 26.99 | 53,766 | -3.71(-12.08%) |
Aug 01, 2023 | 30.77 | 31.62 | 29.96 | 30.70 | 51,678 | -0.19(-0.62%) |
Jul 31, 2023 | 29.04 | 31.18 | 29.04 | 30.89 | 27,812 | +2.02(+7.00%) |
Jul 28, 2023 | 29.04 | 29.20 | 28.42 | 28.87 | 25,994 | +0.15(+0.52%) |
Jul 27, 2023 | 29.16 | 29.42 | 28.46 | 28.72 | 31,954 | +0.00(+0.00%) |
Jul 26, 2023 | 28.07 | 29.39 | 28.07 | 28.72 | 29,421 | +0.44(+1.56%) |
Jul 25, 2023 | 28.41 | 28.55 | 27.91 | 28.28 | 30,108 | -0.09(-0.32%) |
Jul 24, 2023 | 27.69 | 28.90 | 27.24 | 28.37 | 40,457 | +0.68(+2.46%) |
Jul 21, 2023 | 28.28 | 28.38 | 27.21 | 27.69 | 24,692 | -0.45(-1.60%) |
Jul 20, 2023 | 29.63 | 29.63 | 27.49 | 28.14 | 22,006 | -1.85(-6.17%) |
Jul 19, 2023 | 30.14 | 30.80 | 29.61 | 29.99 | 37,567 | -0.08(-0.27%) |
Jul 18, 2023 | 30.55 | 30.68 | 29.42 | 30.07 | 27,502 | -0.41(-1.35%) |
Jul 17, 2023 | 29.94 | 30.92 | 29.79 | 30.48 | 28,928 | +0.62(+2.08%) |
Jul 14, 2023 | 29.87 | 30.26 | 29.61 | 29.86 | 23,084 | -0.03(-0.10%) |
Jul 13, 2023 | 30.00 | 30.52 | 29.64 | 29.89 | 32,334 | -0.01(-0.03%) |
Jul 12, 2023 | 30.51 | 30.56 | 29.47 | 29.90 | 40,635 | -0.20(-0.66%) |
Jul 11, 2023 | 29.53 | 30.24 | 29.04 | 30.10 | 32,758 | +0.59(+2.00%) |
Jul 10, 2023 | 30.84 | 31.00 | 29.26 | 29.51 | 51,345 | -1.36(-4.41%) |
Jul 07, 2023 | 29.67 | 30.96 | 29.48 | 30.87 | 95,418 | +0.99(+3.31%) |
Jul 06, 2023 | 28.71 | 30.00 | 28.27 | 29.88 | 75,264 | +1.11(+3.86%) |
Jul 05, 2023 | 28.50 | 29.15 | 28.37 | 28.77 | 59,919 | +0.09(+0.31%) |