Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.97 | 21.09 | 20.43 | 20.63 | 568,029 | -0.32(-1.53%) |
Sep 28, 2023 | 20.47 | 21.09 | 20.45 | 20.95 | 664,992 | +0.51(+2.47%) |
Sep 27, 2023 | 21.10 | 21.38 | 20.40 | 20.44 | 801,552 | -0.53(-2.55%) |
Sep 26, 2023 | 21.91 | 21.96 | 20.96 | 20.98 | 497,971 | -1.17(-5.27%) |
Sep 25, 2023 | 22.39 | 22.19 | 22.02 | 22.14 | 453,940 | -0.50(-2.19%) |
Sep 22, 2023 | 23.34 | 23.42 | 22.63 | 22.64 | 446,769 | -0.55(-2.39%) |
Sep 21, 2023 | 23.06 | 23.26 | 22.89 | 23.19 | 403,697 | -0.01(-0.04%) |
Sep 20, 2023 | 23.21 | 23.50 | 23.08 | 23.20 | 419,552 | +0.13(+0.55%) |
Sep 19, 2023 | 22.99 | 23.44 | 22.88 | 23.08 | 472,315 | +0.06(+0.25%) |
Sep 18, 2023 | 23.31 | 23.31 | 22.78 | 23.02 | 461,688 | -0.33(-1.42%) |
Sep 15, 2023 | 23.31 | 23.71 | 23.19 | 23.35 | 2,822,816 | +0.06(+0.25%) |
Sep 14, 2023 | 22.64 | 23.39 | 22.63 | 23.29 | 467,504 | +0.78(+3.46%) |
Sep 13, 2023 | 22.31 | 22.59 | 22.12 | 22.51 | 608,735 | +0.37(+1.67%) |
Sep 12, 2023 | 22.44 | 22.56 | 22.01 | 22.14 | 480,143 | -0.24(-1.09%) |
Sep 11, 2023 | 22.84 | 22.90 | 22.38 | 22.39 | 517,387 | -0.18(-0.78%) |
Sep 08, 2023 | 22.42 | 22.63 | 22.07 | 22.56 | 358,691 | +0.24(+1.09%) |
Sep 07, 2023 | 22.58 | 22.62 | 22.04 | 22.32 | 514,347 | -0.25(-1.12%) |
Sep 06, 2023 | 22.63 | 22.82 | 22.34 | 22.57 | 478,106 | -0.14(-0.60%) |
Sep 05, 2023 | 23.16 | 23.29 | 22.59 | 22.71 | 448,745 | -0.62(-2.67%) |
Sep 01, 2023 | 23.48 | 23.73 | 23.30 | 23.33 | 339,385 | +0.10(+0.42%) |
Aug 31, 2023 | 23.62 | 23.81 | 23.21 | 23.23 | 387,394 | -0.41(-1.73%) |
Aug 30, 2023 | 23.11 | 23.81 | 23.06 | 23.64 | 439,551 | +0.48(+2.06%) |
Aug 29, 2023 | 23.15 | 23.32 | 22.94 | 23.17 | 372,596 | +0.09(+0.38%) |
Aug 28, 2023 | 23.20 | 23.47 | 22.95 | 23.08 | 450,524 | -0.03(-0.13%) |
Aug 25, 2023 | 22.69 | 23.35 | 22.69 | 23.11 | 497,999 | +0.43(+1.89%) |
Aug 24, 2023 | 22.49 | 22.90 | 22.37 | 22.68 | 823,233 | +0.11(+0.47%) |
Aug 23, 2023 | 23.08 | 23.08 | 22.48 | 22.57 | 454,897 | -0.40(-1.75%) |
Aug 22, 2023 | 23.08 | 23.17 | 22.74 | 22.97 | 386,823 | -0.12(-0.54%) |
Aug 21, 2023 | 23.18 | 23.39 | 22.85 | 23.10 | 479,937 | -0.18(-0.78%) |
Aug 18, 2023 | 22.96 | 23.56 | 22.78 | 23.28 | 503,277 | +0.13(+0.58%) |
Aug 17, 2023 | 23.36 | 23.47 | 23.04 | 23.15 | 672,923 | -0.10(-0.41%) |
Aug 16, 2023 | 23.71 | 23.80 | 23.20 | 23.24 | 352,305 | -0.52(-2.17%) |
Aug 15, 2023 | 24.13 | 24.13 | 23.57 | 23.76 | 343,510 | -0.45(-1.86%) |
Aug 14, 2023 | 23.98 | 24.26 | 23.49 | 24.21 | 602,331 | +0.11(+0.48%) |
Aug 11, 2023 | 24.27 | 24.40 | 23.98 | 24.09 | 464,795 | -0.17(-0.71%) |
Aug 10, 2023 | 24.20 | 24.40 | 24.03 | 24.27 | 448,563 | +0.11(+0.44%) |
Aug 09, 2023 | 24.60 | 24.65 | 24.07 | 24.16 | 547,513 | -0.44(-1.79%) |
Aug 08, 2023 | 25.26 | 25.24 | 24.48 | 24.60 | 558,679 | -0.87(-3.42%) |
Aug 07, 2023 | 25.01 | 25.50 | 24.75 | 25.47 | 593,156 | +0.37(+1.49%) |
Aug 04, 2023 | 25.69 | 25.91 | 25.05 | 25.10 | 919,314 | -0.59(-2.31%) |
Aug 03, 2023 | 26.38 | 26.62 | 25.68 | 25.69 | 762,779 | -0.58(-2.22%) |
Aug 02, 2023 | 27.85 | 28.22 | 26.14 | 26.27 | 1,069,387 | -2.17(-7.63%) |
Aug 01, 2023 | 28.21 | 28.58 | 28.04 | 28.45 | 1,116,754 | +0.33(+1.19%) |
Jul 31, 2023 | 28.61 | 28.90 | 28.00 | 28.11 | 8,477,553 | -0.51(-1.77%) |
Jul 28, 2023 | 28.69 | 28.89 | 28.16 | 28.62 | 1,027,128 | +0.28(+0.98%) |
Jul 27, 2023 | 28.80 | 28.93 | 28.18 | 28.34 | 810,640 | -0.37(-1.30%) |
Jul 26, 2023 | 28.58 | 28.98 | 28.39 | 28.71 | 951,412 | +0.12(+0.43%) |
Jul 25, 2023 | 27.73 | 28.65 | 27.49 | 28.59 | 908,256 | +0.95(+3.43%) |
Jul 24, 2023 | 27.26 | 27.74 | 26.91 | 27.64 | 826,244 | +0.25(+0.91%) |
Jul 21, 2023 | 27.91 | 27.91 | 27.38 | 27.39 | 694,170 | -0.38(-1.38%) |
Jul 20, 2023 | 28.18 | 28.34 | 27.23 | 27.78 | 730,665 | -0.42(-1.49%) |
Jul 19, 2023 | 28.00 | 28.21 | 27.69 | 28.20 | 827,123 | +0.34(+1.24%) |
Jul 18, 2023 | 27.37 | 28.11 | 27.35 | 27.85 | 837,360 | +0.35(+1.29%) |
Jul 17, 2023 | 28.13 | 28.17 | 27.42 | 27.50 | 954,681 | -0.64(-2.28%) |
Jul 14, 2023 | 28.71 | 28.75 | 27.92 | 28.14 | 804,464 | -0.61(-2.13%) |
Jul 13, 2023 | 28.61 | 28.82 | 28.32 | 28.75 | 783,720 | +0.37(+1.31%) |
Jul 12, 2023 | 28.96 | 29.11 | 28.24 | 28.38 | 931,583 | -0.11(-0.40%) |
Jul 11, 2023 | 28.77 | 29.02 | 28.23 | 28.49 | 696,655 | -0.12(-0.43%) |
Jul 10, 2023 | 29.37 | 30.01 | 28.53 | 28.62 | 938,490 | -0.74(-2.51%) |
Jul 07, 2023 | 30.76 | 31.00 | 29.25 | 29.35 | 1,616,689 | -1.69(-5.45%) |
Jul 06, 2023 | 31.45 | 31.57 | 30.52 | 31.05 | 578,083 | -0.68(-2.14%) |
Jul 05, 2023 | 31.94 | 32.82 | 31.68 | 31.73 | 1,146,756 | -0.35(-1.10%) |