Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.83 | 21.30 | 20.66 | 21.21 | 588,806 | +0.53(+2.56%) |
Sep 28, 2023 | 20.84 | 20.97 | 20.54 | 20.68 | 665,590 | -0.07(-0.34%) |
Sep 27, 2023 | 21.11 | 21.25 | 20.73 | 20.75 | 403,774 | -0.23(-1.10%) |
Sep 26, 2023 | 21.34 | 21.38 | 20.85 | 20.98 | 348,805 | -0.36(-1.69%) |
Sep 25, 2023 | 21.29 | 21.36 | 20.92 | 21.34 | 606,169 | +0.05(+0.23%) |
Sep 22, 2023 | 21.68 | 21.78 | 21.20 | 21.29 | 942,140 | -0.36(-1.66%) |
Sep 21, 2023 | 21.72 | 21.77 | 21.46 | 21.65 | 284,433 | -0.29(-1.32%) |
Sep 20, 2023 | 22.91 | 23.05 | 21.90 | 21.94 | 209,953 | -0.76(-3.35%) |
Sep 19, 2023 | 22.86 | 22.89 | 22.58 | 22.70 | 343,880 | -0.20(-0.87%) |
Sep 18, 2023 | 22.94 | 23.10 | 22.84 | 22.90 | 335,629 | -0.10(-0.43%) |
Sep 15, 2023 | 23.80 | 23.81 | 22.95 | 23.00 | 747,629 | -0.67(-2.83%) |
Sep 14, 2023 | 23.88 | 24.35 | 23.64 | 23.67 | 372,411 | -0.06(-0.25%) |
Sep 13, 2023 | 24.39 | 24.72 | 23.61 | 23.73 | 298,487 | -0.65(-2.67%) |
Sep 12, 2023 | 24.00 | 24.41 | 23.60 | 24.38 | 316,889 | +0.23(+0.95%) |
Sep 11, 2023 | 24.83 | 24.92 | 24.13 | 24.15 | 254,882 | -0.39(-1.59%) |
Sep 08, 2023 | 24.85 | 24.99 | 24.35 | 24.54 | 295,701 | -0.28(-1.13%) |
Sep 07, 2023 | 24.88 | 25.00 | 24.60 | 24.82 | 308,688 | -0.18(-0.72%) |
Sep 06, 2023 | 25.21 | 25.65 | 24.87 | 25.00 | 240,563 | -0.15(-0.60%) |
Sep 05, 2023 | 25.18 | 25.61 | 24.98 | 25.15 | 704,451 | -0.23(-0.91%) |
Sep 01, 2023 | 27.14 | 27.39 | 24.77 | 25.38 | 1,144,515 | -1.80(-6.62%) |
Aug 31, 2023 | 27.14 | 27.21 | 26.71 | 27.18 | 494,453 | +0.09(+0.33%) |
Aug 30, 2023 | 27.79 | 28.00 | 26.97 | 27.09 | 268,044 | -0.86(-3.08%) |
Aug 29, 2023 | 27.68 | 28.02 | 27.40 | 27.95 | 209,570 | +0.18(+0.65%) |
Aug 28, 2023 | 27.54 | 27.92 | 27.33 | 27.77 | 264,002 | +0.48(+1.76%) |
Aug 25, 2023 | 27.39 | 27.47 | 26.78 | 27.29 | 249,282 | +0.14(+0.52%) |
Aug 24, 2023 | 27.37 | 27.55 | 26.94 | 27.15 | 223,659 | -0.41(-1.49%) |
Aug 23, 2023 | 28.00 | 28.00 | 27.51 | 27.56 | 555,879 | -0.32(-1.15%) |
Aug 22, 2023 | 27.80 | 27.98 | 27.52 | 27.88 | 263,582 | +0.29(+1.05%) |
Aug 21, 2023 | 27.24 | 27.65 | 27.09 | 27.59 | 196,209 | +0.45(+1.66%) |
Aug 18, 2023 | 26.84 | 27.44 | 26.73 | 27.14 | 183,007 | +0.09(+0.33%) |
Aug 17, 2023 | 26.86 | 27.28 | 26.75 | 27.05 | 221,180 | +0.18(+0.67%) |
Aug 16, 2023 | 27.38 | 27.62 | 26.82 | 26.87 | 201,794 | -0.51(-1.86%) |
Aug 15, 2023 | 27.55 | 28.01 | 27.32 | 27.38 | 309,897 | -0.22(-0.80%) |
Aug 14, 2023 | 27.40 | 27.61 | 27.13 | 27.60 | 275,985 | +0.19(+0.69%) |
Aug 11, 2023 | 27.75 | 27.77 | 27.21 | 27.41 | 237,671 | -0.32(-1.15%) |
Aug 10, 2023 | 27.25 | 27.77 | 27.14 | 27.73 | 317,785 | +0.59(+2.17%) |
Aug 09, 2023 | 26.72 | 27.41 | 26.53 | 27.14 | 494,702 | +0.33(+1.23%) |
Aug 08, 2023 | 27.14 | 27.20 | 25.92 | 26.81 | 964,277 | -0.86(-3.11%) |
Aug 07, 2023 | 27.54 | 28.21 | 27.44 | 27.67 | 567,198 | +0.15(+0.55%) |
Aug 04, 2023 | 26.41 | 27.78 | 26.37 | 27.52 | 791,825 | +1.55(+5.97%) |
Aug 03, 2023 | 26.25 | 26.29 | 22.88 | 25.97 | 2,110,388 | -4.45(-14.63%) |
Aug 02, 2023 | 30.20 | 30.56 | 29.95 | 30.42 | 584,483 | -0.15(-0.49%) |
Aug 01, 2023 | 30.37 | 30.61 | 30.17 | 30.57 | 303,697 | +0.09(+0.30%) |
Jul 31, 2023 | 29.97 | 30.70 | 29.97 | 30.48 | 332,862 | +0.55(+1.84%) |
Jul 28, 2023 | 29.90 | 30.12 | 29.48 | 29.93 | 196,441 | +0.25(+0.84%) |
Jul 27, 2023 | 30.51 | 30.51 | 29.45 | 29.68 | 273,625 | -0.65(-2.14%) |
Jul 26, 2023 | 30.42 | 30.69 | 30.13 | 30.33 | 178,771 | -0.22(-0.72%) |
Jul 25, 2023 | 30.15 | 30.63 | 30.14 | 30.55 | 330,218 | +0.43(+1.43%) |
Jul 24, 2023 | 30.00 | 30.30 | 29.46 | 30.12 | 365,913 | +0.20(+0.67%) |
Jul 21, 2023 | 30.15 | 30.17 | 29.51 | 29.92 | 690,370 | -0.04(-0.13%) |
Jul 20, 2023 | 30.20 | 30.42 | 29.76 | 29.96 | 295,218 | -0.11(-0.37%) |
Jul 19, 2023 | 30.75 | 30.76 | 29.73 | 30.07 | 369,572 | -0.54(-1.76%) |
Jul 18, 2023 | 30.45 | 30.63 | 30.31 | 30.61 | 404,292 | +0.36(+1.19%) |
Jul 17, 2023 | 29.26 | 30.57 | 29.26 | 30.25 | 879,742 | +1.18(+4.06%) |
Jul 14, 2023 | 29.00 | 29.27 | 28.85 | 29.07 | 318,055 | -0.02(-0.07%) |
Jul 13, 2023 | 28.92 | 29.22 | 28.77 | 29.09 | 305,964 | +0.38(+1.32%) |
Jul 12, 2023 | 29.17 | 29.28 | 28.25 | 28.71 | 410,601 | +0.37(+1.31%) |
Jul 11, 2023 | 28.46 | 28.71 | 28.20 | 28.34 | 256,617 | +0.12(+0.43%) |
Jul 10, 2023 | 27.94 | 28.50 | 27.85 | 28.22 | 222,768 | +0.52(+1.88%) |
Jul 07, 2023 | 27.95 | 28.23 | 27.64 | 27.70 | 238,289 | -0.04(-0.14%) |
Jul 06, 2023 | 28.26 | 28.29 | 27.21 | 27.74 | 321,029 | -0.57(-2.01%) |
Jul 05, 2023 | 28.44 | 28.78 | 28.16 | 28.31 | 272,797 | -0.29(-1.01%) |