Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.38 | 23.79 | 23.32 | 23.70 | 975,913 | +0.42(+1.80%) |
Sep 28, 2023 | 23.12 | 23.37 | 22.98 | 23.28 | 814,833 | +0.21(+0.93%) |
Sep 27, 2023 | 23.05 | 23.27 | 22.93 | 23.06 | 1,103,338 | +0.21(+0.94%) |
Sep 26, 2023 | 22.72 | 23.07 | 22.58 | 22.85 | 1,248,961 | -0.06(-0.26%) |
Sep 25, 2023 | 22.58 | 22.94 | 22.85 | 22.91 | 857,213 | +0.31(+1.38%) |
Sep 22, 2023 | 22.61 | 22.80 | 22.45 | 22.59 | 774,548 | +0.06(+0.26%) |
Sep 21, 2023 | 22.66 | 22.86 | 22.44 | 22.53 | 487,107 | -0.16(-0.69%) |
Sep 20, 2023 | 22.80 | 22.96 | 22.67 | 22.69 | 491,567 | -0.13(-0.56%) |
Sep 19, 2023 | 23.44 | 23.57 | 22.75 | 22.82 | 818,323 | -0.48(-2.05%) |
Sep 18, 2023 | 23.28 | 23.53 | 23.07 | 23.30 | 741,095 | +0.08(+0.34%) |
Sep 15, 2023 | 23.35 | 23.54 | 23.16 | 23.22 | 846,828 | -0.14(-0.59%) |
Sep 14, 2023 | 23.34 | 23.63 | 23.24 | 23.36 | 547,563 | +0.28(+1.23%) |
Sep 13, 2023 | 23.34 | 23.45 | 22.96 | 23.07 | 688,812 | -0.24(-1.05%) |
Sep 12, 2023 | 22.83 | 23.35 | 22.76 | 23.32 | 1,089,183 | +0.63(+2.80%) |
Sep 11, 2023 | 22.17 | 23.45 | 22.17 | 22.68 | 1,408,280 | +0.61(+2.74%) |
Sep 08, 2023 | 22.26 | 22.26 | 21.73 | 22.08 | 1,221,476 | +0.02(+0.09%) |
Sep 07, 2023 | 22.25 | 22.40 | 22.01 | 22.06 | 677,701 | -0.21(-0.96%) |
Sep 06, 2023 | 22.12 | 22.41 | 22.04 | 22.27 | 705,225 | +0.20(+0.88%) |
Sep 05, 2023 | 22.35 | 22.72 | 21.74 | 22.08 | 796,768 | -0.27(-1.22%) |
Sep 01, 2023 | 21.87 | 22.39 | 21.78 | 22.35 | 794,798 | +0.76(+3.53%) |
Aug 31, 2023 | 21.65 | 22.00 | 21.34 | 21.59 | 1,054,248 | +0.01(+0.05%) |
Aug 30, 2023 | 21.26 | 21.68 | 21.17 | 21.58 | 607,366 | +0.24(+1.14%) |
Aug 29, 2023 | 21.26 | 21.43 | 21.11 | 21.33 | 436,427 | +0.15(+0.69%) |
Aug 28, 2023 | 21.13 | 21.51 | 21.02 | 21.19 | 476,686 | +0.18(+0.84%) |
Aug 25, 2023 | 20.87 | 21.15 | 20.69 | 21.01 | 675,629 | +0.20(+0.94%) |
Aug 24, 2023 | 21.21 | 21.26 | 20.76 | 20.82 | 945,732 | -0.38(-1.80%) |
Aug 23, 2023 | 21.42 | 21.59 | 21.05 | 21.20 | 1,116,497 | -0.38(-1.77%) |
Aug 22, 2023 | 21.73 | 21.87 | 21.53 | 21.58 | 476,780 | -0.13(-0.59%) |
Aug 21, 2023 | 21.49 | 21.76 | 21.37 | 21.70 | 611,664 | +0.34(+1.60%) |
Aug 18, 2023 | 21.23 | 21.49 | 21.13 | 21.36 | 1,051,444 | -0.08(-0.36%) |
Aug 17, 2023 | 21.51 | 21.62 | 21.36 | 21.44 | 776,328 | +0.08(+0.36%) |
Aug 16, 2023 | 21.29 | 21.75 | 21.11 | 21.36 | 988,985 | -0.26(-1.21%) |
Aug 15, 2023 | 21.35 | 21.94 | 21.31 | 21.62 | 718,024 | +0.08(+0.36%) |
Aug 14, 2023 | 21.63 | 21.74 | 21.30 | 21.55 | 1,348,317 | -0.09(-0.40%) |
Aug 11, 2023 | 22.13 | 22.63 | 21.57 | 21.63 | 1,462,397 | -0.55(-2.48%) |
Aug 10, 2023 | 23.50 | 23.50 | 22.17 | 22.18 | 2,531,383 | -1.46(-6.17%) |
Aug 09, 2023 | 23.42 | 24.20 | 23.41 | 23.64 | 1,750,561 | +0.33(+1.41%) |
Aug 08, 2023 | 22.95 | 23.51 | 22.66 | 23.31 | 887,185 | +0.00(+0.00%) |
Aug 07, 2023 | 23.54 | 23.65 | 23.18 | 23.31 | 581,316 | -0.10(-0.41%) |
Aug 04, 2023 | 23.42 | 23.70 | 23.32 | 23.41 | 594,558 | +0.11(+0.46%) |
Aug 03, 2023 | 22.97 | 23.58 | 22.92 | 23.30 | 670,588 | +0.34(+1.47%) |
Aug 02, 2023 | 23.06 | 23.06 | 22.75 | 22.97 | 470,628 | -0.20(-0.88%) |
Aug 01, 2023 | 23.20 | 23.23 | 22.83 | 23.17 | 453,309 | -0.13(-0.54%) |
Jul 31, 2023 | 23.21 | 23.46 | 23.10 | 23.29 | 840,104 | +0.24(+1.05%) |
Jul 28, 2023 | 22.78 | 23.10 | 22.73 | 23.05 | 466,097 | +0.24(+1.06%) |
Jul 27, 2023 | 23.12 | 23.16 | 22.67 | 22.81 | 464,604 | -0.21(-0.92%) |
Jul 26, 2023 | 22.64 | 23.12 | 22.59 | 23.02 | 621,481 | +0.10(+0.42%) |
Jul 25, 2023 | 22.88 | 23.16 | 22.78 | 22.93 | 670,356 | -0.13(-0.54%) |
Jul 24, 2023 | 23.03 | 23.39 | 23.02 | 23.05 | 765,422 | -0.07(-0.29%) |
Jul 21, 2023 | 23.35 | 23.35 | 22.90 | 23.12 | 750,107 | -0.10(-0.44%) |
Jul 20, 2023 | 23.22 | 23.36 | 23.07 | 23.22 | 677,893 | +0.06(+0.27%) |
Jul 19, 2023 | 23.04 | 23.49 | 22.77 | 23.16 | 1,451,292 | +0.32(+1.40%) |
Jul 18, 2023 | 22.69 | 23.10 | 22.51 | 22.84 | 655,846 | +0.13(+0.55%) |
Jul 17, 2023 | 22.58 | 22.88 | 22.44 | 22.72 | 739,739 | +0.07(+0.30%) |
Jul 14, 2023 | 22.76 | 22.77 | 22.31 | 22.65 | 1,058,224 | -0.15(-0.68%) |
Jul 13, 2023 | 22.70 | 23.00 | 22.51 | 22.80 | 1,240,550 | +0.10(+0.43%) |
Jul 12, 2023 | 22.36 | 22.86 | 21.98 | 22.71 | 2,061,795 | +0.59(+2.66%) |
Jul 11, 2023 | 21.86 | 22.19 | 21.66 | 22.12 | 829,380 | +0.42(+1.91%) |
Jul 10, 2023 | 21.60 | 21.73 | 21.21 | 21.70 | 806,496 | +0.16(+0.76%) |
Jul 07, 2023 | 20.58 | 21.63 | 20.58 | 21.54 | 853,334 | +1.01(+4.94%) |
Jul 06, 2023 | 20.86 | 20.92 | 20.15 | 20.52 | 1,118,766 | -0.45(-2.16%) |
Jul 05, 2023 | 19.41 | 21.22 | 19.03 | 20.98 | 3,322,818 | +1.60(+8.28%) |