Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.00 | 20.00 | 19.63 | 19.80 | 4,390,149 | +0.04(+0.20%) |
Sep 28, 2023 | 19.96 | 20.19 | 19.73 | 19.76 | 4,193,610 | -0.29(-1.44%) |
Sep 27, 2023 | 19.63 | 20.22 | 19.51 | 20.05 | 4,022,788 | +0.48(+2.44%) |
Sep 26, 2023 | 19.59 | 19.84 | 19.32 | 19.57 | 2,722,260 | -0.22(-1.11%) |
Sep 25, 2023 | 20.17 | 19.97 | 19.78 | 19.79 | 3,069,272 | -0.54(-2.64%) |
Sep 22, 2023 | 20.73 | 20.86 | 20.22 | 20.33 | 4,679,420 | -0.32(-1.54%) |
Sep 21, 2023 | 22.04 | 22.04 | 19.54 | 20.65 | 12,840,308 | -1.61(-7.24%) |
Sep 20, 2023 | 22.26 | 22.44 | 22.10 | 22.26 | 2,616,173 | +0.01(+0.04%) |
Sep 19, 2023 | 21.48 | 22.34 | 21.48 | 22.25 | 2,859,782 | +0.63(+2.90%) |
Sep 18, 2023 | 20.90 | 21.68 | 20.90 | 21.62 | 3,039,102 | +0.51(+2.40%) |
Sep 15, 2023 | 21.30 | 21.47 | 21.03 | 21.11 | 3,210,248 | -0.21(-0.98%) |
Sep 14, 2023 | 21.54 | 21.75 | 21.24 | 21.32 | 1,662,993 | -0.16(-0.74%) |
Sep 13, 2023 | 22.08 | 22.12 | 21.31 | 21.48 | 2,598,141 | -0.50(-2.26%) |
Sep 12, 2023 | 22.03 | 22.27 | 21.84 | 21.98 | 2,044,381 | +0.23(+1.05%) |
Sep 11, 2023 | 21.94 | 22.11 | 21.60 | 21.75 | 1,957,045 | +0.11(+0.50%) |
Sep 08, 2023 | 21.48 | 21.88 | 21.48 | 21.64 | 1,666,228 | +0.15(+0.69%) |
Sep 07, 2023 | 21.28 | 21.68 | 21.23 | 21.49 | 2,424,417 | +0.15(+0.70%) |
Sep 06, 2023 | 21.34 | 21.43 | 21.09 | 21.34 | 2,135,470 | +0.10(+0.47%) |
Sep 05, 2023 | 22.36 | 22.48 | 21.01 | 21.24 | 5,837,631 | -1.29(-5.72%) |
Sep 01, 2023 | 21.68 | 22.75 | 21.66 | 22.53 | 5,444,613 | +0.81(+3.75%) |
Aug 31, 2023 | 24.08 | 24.13 | 21.31 | 21.72 | 11,332,885 | -2.24(-9.36%) |
Aug 30, 2023 | 24.06 | 24.38 | 23.83 | 23.96 | 1,952,457 | -0.10(-0.41%) |
Aug 29, 2023 | 23.71 | 24.25 | 23.64 | 24.06 | 2,517,613 | +0.14(+0.58%) |
Aug 28, 2023 | 24.01 | 24.08 | 23.78 | 23.92 | 2,369,066 | +0.44(+1.86%) |
Aug 25, 2023 | 23.89 | 23.99 | 23.48 | 23.49 | 3,089,675 | -0.33(-1.38%) |
Aug 24, 2023 | 23.91 | 24.14 | 23.76 | 23.81 | 2,919,913 | -0.30(-1.23%) |
Aug 23, 2023 | 24.63 | 24.81 | 23.96 | 24.11 | 2,637,083 | -0.45(-1.82%) |
Aug 22, 2023 | 24.33 | 24.69 | 24.33 | 24.56 | 2,965,488 | +0.23(+0.94%) |
Aug 21, 2023 | 23.92 | 24.43 | 23.92 | 24.33 | 1,487,792 | +0.08(+0.33%) |
Aug 18, 2023 | 23.92 | 24.44 | 23.81 | 24.25 | 1,676,707 | +0.33(+1.37%) |
Aug 17, 2023 | 24.35 | 24.40 | 23.90 | 23.92 | 3,075,014 | -0.38(-1.55%) |
Aug 16, 2023 | 24.75 | 24.87 | 24.29 | 24.30 | 1,596,126 | -0.61(-2.43%) |
Aug 15, 2023 | 24.56 | 25.07 | 24.50 | 24.91 | 2,394,921 | -0.08(-0.32%) |
Aug 14, 2023 | 24.86 | 25.19 | 24.85 | 24.98 | 2,749,476 | +0.00(+0.00%) |
Aug 11, 2023 | 24.57 | 25.19 | 24.57 | 24.98 | 3,664,152 | +0.32(+1.29%) |
Aug 10, 2023 | 24.91 | 24.95 | 24.00 | 24.67 | 3,748,461 | -0.17(-0.68%) |
Aug 09, 2023 | 24.03 | 25.30 | 23.81 | 24.84 | 4,550,602 | +1.44(+6.15%) |
Aug 08, 2023 | 23.45 | 23.64 | 23.10 | 23.40 | 2,978,232 | +0.00(+0.00%) |
Aug 07, 2023 | 23.47 | 23.68 | 23.00 | 23.40 | 2,702,935 | -0.18(-0.76%) |
Aug 04, 2023 | 23.65 | 23.75 | 23.39 | 23.58 | 1,873,395 | -0.02(-0.08%) |
Aug 03, 2023 | 23.31 | 23.61 | 23.29 | 23.60 | 999,484 | +0.11(+0.46%) |
Aug 02, 2023 | 23.03 | 23.57 | 22.90 | 23.49 | 1,574,394 | +0.27(+1.15%) |
Aug 01, 2023 | 23.37 | 23.42 | 23.10 | 23.22 | 837,493 | -0.20(-0.85%) |
Jul 31, 2023 | 23.56 | 23.60 | 23.21 | 23.42 | 982,448 | -0.07(-0.30%) |
Jul 28, 2023 | 23.26 | 23.62 | 23.17 | 23.49 | 975,686 | +0.53(+2.29%) |
Jul 27, 2023 | 23.52 | 23.61 | 22.90 | 22.96 | 1,938,688 | -0.52(-2.20%) |
Jul 26, 2023 | 23.64 | 23.64 | 23.21 | 23.48 | 1,276,128 | -0.08(-0.34%) |
Jul 25, 2023 | 23.46 | 23.80 | 23.41 | 23.56 | 2,554,082 | +0.01(+0.04%) |
Jul 24, 2023 | 23.07 | 23.58 | 23.04 | 23.55 | 1,947,004 | +0.56(+2.42%) |
Jul 21, 2023 | 23.31 | 23.32 | 22.78 | 22.99 | 1,529,078 | -0.17(-0.73%) |
Jul 20, 2023 | 22.95 | 23.17 | 22.78 | 23.16 | 1,746,653 | +0.21(+0.91%) |
Jul 19, 2023 | 23.06 | 23.29 | 22.90 | 22.95 | 1,344,482 | -0.07(-0.30%) |
Jul 18, 2023 | 22.46 | 23.14 | 22.46 | 23.02 | 2,144,407 | +0.51(+2.25%) |
Jul 17, 2023 | 22.89 | 22.89 | 22.40 | 22.51 | 2,158,468 | -0.50(-2.16%) |
Jul 14, 2023 | 22.33 | 23.53 | 22.23 | 23.01 | 3,488,864 | +0.89(+4.04%) |
Jul 13, 2023 | 22.48 | 22.59 | 22.08 | 22.12 | 3,351,882 | -0.27(-1.20%) |
Jul 12, 2023 | 23.08 | 23.08 | 22.30 | 22.38 | 3,321,945 | -0.39(-1.70%) |
Jul 11, 2023 | 23.05 | 23.08 | 22.57 | 22.77 | 3,830,922 | -0.24(-1.04%) |
Jul 10, 2023 | 22.94 | 23.34 | 22.88 | 23.01 | 1,498,538 | +0.01(+0.04%) |
Jul 07, 2023 | 22.92 | 23.10 | 22.80 | 23.00 | 1,680,743 | +0.01(+0.04%) |
Jul 06, 2023 | 22.96 | 23.18 | 22.78 | 22.99 | 1,516,306 | -0.24(-1.03%) |
Jul 05, 2023 | 23.39 | 23.63 | 23.04 | 23.23 | 1,633,730 | -0.36(-1.51%) |