Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.55 | 24.85 | 24.08 | 24.70 | 1,064,663 | +0.00(+0.00%) |
Sep 28, 2023 | 25.01 | 25.15 | 24.69 | 24.70 | 1,953,126 | -0.06(-0.24%) |
Sep 27, 2023 | 24.47 | 24.85 | 24.41 | 24.76 | 570,782 | +0.14(+0.56%) |
Sep 26, 2023 | 24.47 | 24.67 | 24.42 | 24.63 | 683,531 | +0.11(+0.44%) |
Sep 25, 2023 | 24.40 | 24.54 | 24.43 | 24.52 | 1,264,236 | +0.59(+2.46%) |
Sep 22, 2023 | 24.09 | 24.12 | 23.88 | 23.93 | 642,717 | -0.20(-0.81%) |
Sep 21, 2023 | 23.98 | 24.12 | 23.96 | 24.12 | 1,932,238 | +0.61(+2.59%) |
Sep 20, 2023 | 23.45 | 23.52 | 23.38 | 23.52 | 479,466 | -0.03(-0.14%) |
Sep 19, 2023 | 23.52 | 23.56 | 23.41 | 23.55 | 295,321 | +0.15(+0.62%) |
Sep 18, 2023 | 23.55 | 23.57 | 23.38 | 23.40 | 450,053 | -0.09(-0.37%) |
Sep 15, 2023 | 23.38 | 23.50 | 23.37 | 23.49 | 383,480 | +0.13(+0.54%) |
Sep 14, 2023 | 23.26 | 23.40 | 23.22 | 23.36 | 1,119,398 | +0.18(+0.76%) |
Sep 13, 2023 | 23.25 | 23.28 | 23.12 | 23.19 | 256,368 | +0.01(+0.04%) |
Sep 12, 2023 | 23.28 | 23.34 | 23.17 | 23.18 | 405,316 | -0.13(-0.54%) |
Sep 11, 2023 | 23.30 | 23.34 | 23.23 | 23.31 | 343,423 | +0.19(+0.80%) |
Sep 08, 2023 | 23.11 | 23.18 | 23.00 | 23.12 | 293,927 | -0.10(-0.42%) |
Sep 07, 2023 | 23.19 | 23.30 | 23.19 | 23.22 | 363,172 | -0.03(-0.13%) |
Sep 06, 2023 | 23.16 | 23.33 | 23.16 | 23.25 | 398,740 | -0.04(-0.17%) |
Sep 05, 2023 | 23.13 | 23.32 | 23.12 | 23.29 | 677,292 | +0.31(+1.36%) |
Sep 01, 2023 | 22.75 | 23.02 | 22.75 | 22.97 | 626,796 | +0.35(+1.55%) |
Aug 31, 2023 | 22.62 | 22.67 | 22.53 | 22.62 | 1,043,752 | -0.09(-0.39%) |
Aug 30, 2023 | 22.71 | 22.78 | 22.66 | 22.71 | 270,747 | +0.03(+0.13%) |
Aug 29, 2023 | 22.99 | 23.00 | 22.61 | 22.68 | 453,210 | -0.24(-1.06%) |
Aug 28, 2023 | 22.83 | 23.02 | 22.83 | 22.93 | 626,726 | -0.01(-0.04%) |
Aug 25, 2023 | 23.05 | 23.10 | 22.86 | 22.94 | 641,248 | -0.05(-0.21%) |
Aug 24, 2023 | 22.94 | 22.99 | 22.84 | 22.98 | 835,624 | +0.15(+0.64%) |
Aug 23, 2023 | 23.13 | 23.17 | 22.84 | 22.84 | 573,959 | -0.56(-2.41%) |
Aug 22, 2023 | 23.53 | 23.60 | 23.39 | 23.40 | 467,799 | -0.17(-0.70%) |
Aug 21, 2023 | 23.54 | 23.65 | 23.52 | 23.57 | 693,944 | +0.32(+1.38%) |
Aug 18, 2023 | 23.34 | 23.36 | 23.15 | 23.25 | 747,969 | -0.08(-0.33%) |
Aug 17, 2023 | 23.32 | 23.44 | 23.30 | 23.33 | 1,442,460 | +0.12(+0.50%) |
Aug 16, 2023 | 23.12 | 23.25 | 22.99 | 23.21 | 439,479 | +0.18(+0.76%) |
Aug 15, 2023 | 23.00 | 23.04 | 22.89 | 23.03 | 578,212 | +0.14(+0.60%) |
Aug 14, 2023 | 22.87 | 22.95 | 22.70 | 22.90 | 383,290 | +0.07(+0.30%) |
Aug 11, 2023 | 22.85 | 22.87 | 22.72 | 22.83 | 374,222 | +0.08(+0.34%) |
Aug 10, 2023 | 22.44 | 22.77 | 22.36 | 22.75 | 719,522 | +0.35(+1.56%) |
Aug 09, 2023 | 22.46 | 22.47 | 22.37 | 22.40 | 178,036 | -0.11(-0.48%) |
Aug 08, 2023 | 22.48 | 22.56 | 22.34 | 22.51 | 372,122 | -0.24(-1.07%) |
Aug 07, 2023 | 22.63 | 22.78 | 22.61 | 22.75 | 318,325 | +0.21(+0.95%) |
Aug 04, 2023 | 22.86 | 22.87 | 22.50 | 22.54 | 770,958 | -0.39(-1.70%) |
Aug 03, 2023 | 22.87 | 23.00 | 22.82 | 22.93 | 785,277 | +0.52(+2.30%) |
Aug 02, 2023 | 22.41 | 22.55 | 22.38 | 22.41 | 761,711 | +0.24(+1.10%) |
Aug 01, 2023 | 22.00 | 22.22 | 21.91 | 22.17 | 800,544 | +0.38(+1.74%) |
Jul 31, 2023 | 21.88 | 21.89 | 21.74 | 21.79 | 438,868 | -0.05(-0.23%) |
Jul 28, 2023 | 21.94 | 21.98 | 21.83 | 21.84 | 181,813 | -0.09(-0.40%) |
Jul 27, 2023 | 21.64 | 22.03 | 21.60 | 21.92 | 363,284 | +0.40(+1.85%) |
Jul 26, 2023 | 21.44 | 21.57 | 21.43 | 21.52 | 283,817 | -0.02(-0.09%) |
Jul 25, 2023 | 21.60 | 21.62 | 21.48 | 21.54 | 164,456 | +0.06(+0.27%) |
Jul 24, 2023 | 21.35 | 21.50 | 21.32 | 21.49 | 300,182 | +0.10(+0.45%) |
Jul 21, 2023 | 21.30 | 21.42 | 21.27 | 21.39 | 146,331 | -0.01(-0.05%) |
Jul 20, 2023 | 21.30 | 21.49 | 21.28 | 21.40 | 1,516,604 | +0.26(+1.24%) |
Jul 19, 2023 | 21.32 | 21.39 | 21.13 | 21.13 | 230,880 | -0.24(-1.14%) |
Jul 18, 2023 | 21.37 | 21.42 | 21.31 | 21.38 | 131,692 | -0.09(-0.41%) |
Jul 17, 2023 | 21.49 | 21.54 | 21.43 | 21.47 | 345,914 | +0.02(+0.09%) |
Jul 14, 2023 | 21.37 | 21.47 | 21.33 | 21.45 | 122,285 | +0.11(+0.50%) |
Jul 13, 2023 | 21.45 | 21.52 | 21.32 | 21.34 | 569,292 | -0.21(-0.99%) |
Jul 12, 2023 | 21.71 | 21.78 | 21.50 | 21.55 | 214,497 | -0.26(-1.20%) |
Jul 11, 2023 | 21.82 | 21.89 | 21.74 | 21.82 | 259,191 | -0.08(-0.36%) |
Jul 10, 2023 | 21.98 | 21.98 | 21.84 | 21.89 | 255,614 | -0.02(-0.09%) |
Jul 07, 2023 | 21.89 | 21.94 | 21.82 | 21.91 | 466,594 | +0.15(+0.67%) |
Jul 06, 2023 | 21.66 | 21.83 | 21.64 | 21.77 | 929,128 | +0.29(+1.36%) |
Jul 05, 2023 | 21.29 | 21.54 | 21.27 | 21.48 | 121,270 | +0.23(+1.10%) |