Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.99 | 19.17 | 18.60 | 18.77 | 253,869 | -0.02(-0.11%) |
Sep 28, 2023 | 18.15 | 18.81 | 18.05 | 18.79 | 259,442 | +0.61(+3.36%) |
Sep 27, 2023 | 18.32 | 18.49 | 18.05 | 18.18 | 230,013 | +0.02(+0.11%) |
Sep 26, 2023 | 18.16 | 18.36 | 17.97 | 18.16 | 159,009 | -0.16(-0.87%) |
Sep 25, 2023 | 18.33 | 18.40 | 18.25 | 18.32 | 102,778 | -0.06(-0.33%) |
Sep 22, 2023 | 18.43 | 18.52 | 18.25 | 18.38 | 120,301 | -0.07(-0.38%) |
Sep 21, 2023 | 18.92 | 19.04 | 18.43 | 18.45 | 142,815 | -0.48(-2.54%) |
Sep 20, 2023 | 18.84 | 19.06 | 18.84 | 18.93 | 160,884 | +0.01(+0.05%) |
Sep 19, 2023 | 19.20 | 19.34 | 18.80 | 18.92 | 137,712 | -0.25(-1.30%) |
Sep 18, 2023 | 19.60 | 19.69 | 19.05 | 19.17 | 205,892 | -0.51(-2.59%) |
Sep 15, 2023 | 19.91 | 20.17 | 19.64 | 19.68 | 1,078,703 | -0.10(-0.51%) |
Sep 14, 2023 | 19.26 | 19.81 | 19.26 | 19.78 | 204,339 | +0.61(+3.18%) |
Sep 13, 2023 | 18.61 | 19.21 | 18.60 | 19.17 | 289,031 | +0.54(+2.90%) |
Sep 12, 2023 | 18.99 | 19.02 | 18.40 | 18.63 | 197,793 | -0.36(-1.90%) |
Sep 11, 2023 | 19.57 | 19.68 | 18.88 | 18.99 | 201,730 | -0.46(-2.37%) |
Sep 08, 2023 | 19.57 | 20.02 | 19.43 | 19.45 | 191,837 | +0.07(+0.36%) |
Sep 07, 2023 | 19.46 | 19.75 | 19.04 | 19.38 | 180,331 | -0.07(-0.36%) |
Sep 06, 2023 | 19.85 | 19.85 | 19.29 | 19.45 | 233,238 | -0.34(-1.72%) |
Sep 05, 2023 | 20.30 | 20.45 | 19.62 | 19.79 | 296,058 | -0.60(-2.94%) |
Sep 01, 2023 | 20.55 | 20.65 | 20.26 | 20.39 | 381,323 | +0.00(+0.00%) |
Aug 31, 2023 | 20.58 | 20.72 | 20.14 | 20.39 | 213,121 | -0.26(-1.26%) |
Aug 30, 2023 | 20.79 | 21.21 | 20.50 | 20.65 | 120,820 | -0.24(-1.15%) |
Aug 29, 2023 | 21.16 | 21.21 | 20.83 | 20.89 | 137,901 | -0.22(-1.04%) |
Aug 28, 2023 | 21.15 | 21.51 | 21.06 | 21.11 | 118,066 | +0.00(+0.00%) |
Aug 25, 2023 | 21.87 | 22.00 | 21.04 | 21.11 | 213,231 | -0.81(-3.70%) |
Aug 24, 2023 | 22.14 | 22.14 | 21.68 | 21.92 | 169,184 | -0.31(-1.39%) |
Aug 23, 2023 | 22.32 | 22.39 | 22.11 | 22.23 | 106,331 | -0.10(-0.45%) |
Aug 22, 2023 | 22.90 | 22.90 | 22.30 | 22.33 | 144,154 | -0.61(-2.66%) |
Aug 21, 2023 | 23.30 | 23.53 | 22.91 | 22.94 | 163,836 | -0.44(-1.88%) |
Aug 18, 2023 | 23.09 | 23.48 | 23.05 | 23.38 | 168,174 | +0.08(+0.34%) |
Aug 17, 2023 | 23.79 | 23.84 | 23.21 | 23.30 | 155,046 | -0.51(-2.14%) |
Aug 16, 2023 | 23.55 | 24.19 | 23.47 | 23.81 | 169,722 | +0.32(+1.36%) |
Aug 15, 2023 | 24.39 | 24.39 | 23.28 | 23.49 | 280,018 | -0.93(-3.81%) |
Aug 14, 2023 | 24.35 | 24.48 | 24.34 | 24.42 | 252,811 | +0.05(+0.21%) |
Aug 11, 2023 | 24.17 | 24.45 | 24.16 | 24.37 | 161,004 | +0.11(+0.45%) |
Aug 10, 2023 | 24.19 | 24.32 | 24.10 | 24.26 | 174,736 | +0.08(+0.33%) |
Aug 09, 2023 | 24.10 | 24.36 | 24.00 | 24.18 | 218,265 | +0.10(+0.42%) |
Aug 08, 2023 | 23.87 | 24.15 | 23.79 | 24.08 | 175,485 | +0.11(+0.46%) |
Aug 07, 2023 | 23.84 | 24.03 | 23.64 | 23.97 | 167,830 | +0.25(+1.05%) |
Aug 04, 2023 | 24.50 | 24.55 | 23.67 | 23.72 | 307,028 | -0.45(-1.86%) |
Aug 03, 2023 | 22.54 | 24.54 | 22.54 | 24.17 | 370,077 | +0.90(+3.87%) |
Aug 02, 2023 | 23.39 | 23.54 | 23.23 | 23.27 | 221,421 | -0.35(-1.48%) |
Aug 01, 2023 | 23.57 | 23.82 | 23.43 | 23.62 | 224,269 | -0.08(-0.34%) |
Jul 31, 2023 | 23.58 | 24.01 | 23.50 | 23.70 | 227,576 | +0.22(+0.94%) |
Jul 28, 2023 | 23.53 | 23.60 | 23.26 | 23.48 | 158,815 | +0.08(+0.34%) |
Jul 27, 2023 | 23.97 | 24.00 | 23.38 | 23.40 | 236,839 | -0.46(-1.93%) |
Jul 26, 2023 | 23.94 | 24.55 | 23.82 | 23.86 | 246,260 | -0.05(-0.21%) |
Jul 25, 2023 | 23.91 | 24.09 | 23.85 | 23.91 | 268,878 | -0.10(-0.42%) |
Jul 24, 2023 | 24.18 | 24.24 | 23.96 | 24.01 | 207,816 | -0.15(-0.62%) |
Jul 21, 2023 | 24.74 | 24.78 | 24.15 | 24.16 | 171,110 | -0.46(-1.87%) |
Jul 20, 2023 | 24.76 | 24.87 | 24.58 | 24.62 | 171,685 | -0.23(-0.93%) |
Jul 19, 2023 | 25.16 | 25.27 | 24.82 | 24.85 | 102,093 | -0.32(-1.27%) |
Jul 18, 2023 | 25.31 | 25.48 | 25.10 | 25.17 | 137,729 | -0.09(-0.36%) |
Jul 17, 2023 | 25.13 | 25.39 | 25.04 | 25.26 | 212,578 | +0.22(+0.88%) |
Jul 14, 2023 | 24.82 | 25.06 | 24.77 | 25.04 | 170,165 | +0.12(+0.48%) |
Jul 13, 2023 | 24.83 | 24.98 | 24.68 | 24.92 | 186,893 | +0.18(+0.73%) |
Jul 12, 2023 | 24.99 | 24.99 | 24.61 | 24.74 | 212,801 | +0.11(+0.45%) |
Jul 11, 2023 | 24.73 | 24.83 | 24.57 | 24.63 | 95,366 | -0.10(-0.40%) |
Jul 10, 2023 | 24.58 | 24.80 | 24.58 | 24.73 | 129,225 | +0.05(+0.20%) |
Jul 07, 2023 | 24.42 | 24.80 | 24.42 | 24.68 | 134,811 | +0.25(+1.02%) |
Jul 06, 2023 | 24.41 | 24.49 | 24.03 | 24.43 | 91,128 | -0.28(-1.13%) |
Jul 05, 2023 | 24.73 | 24.84 | 24.32 | 24.71 | 91,754 | -0.02(-0.08%) |