Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.12 | 21.21 | 20.44 | 20.68 | 1,621,231 | -0.15(-0.74%) |
Sep 28, 2023 | 20.82 | 21.07 | 20.71 | 20.84 | 1,421,032 | +0.14(+0.70%) |
Sep 27, 2023 | 20.54 | 20.93 | 20.54 | 20.69 | 2,849,694 | +0.23(+1.13%) |
Sep 26, 2023 | 20.62 | 20.73 | 20.25 | 20.46 | 1,333,275 | -0.31(-1.49%) |
Sep 25, 2023 | 20.65 | 20.83 | 20.71 | 20.77 | 871,740 | +0.04(+0.19%) |
Sep 22, 2023 | 21.06 | 21.23 | 20.72 | 20.73 | 919,422 | -0.34(-1.60%) |
Sep 21, 2023 | 21.48 | 21.51 | 21.06 | 21.07 | 847,644 | -0.49(-2.28%) |
Sep 20, 2023 | 22.02 | 22.09 | 21.53 | 21.56 | 1,186,215 | -0.22(-1.02%) |
Sep 19, 2023 | 21.89 | 21.95 | 21.74 | 21.78 | 861,383 | -0.06(-0.27%) |
Sep 18, 2023 | 22.21 | 22.24 | 21.83 | 21.84 | 952,932 | -0.40(-1.78%) |
Sep 15, 2023 | 22.02 | 22.30 | 21.97 | 22.24 | 2,789,748 | +0.03(+0.13%) |
Sep 14, 2023 | 21.92 | 22.34 | 21.92 | 22.21 | 1,091,461 | +0.50(+2.31%) |
Sep 13, 2023 | 22.14 | 22.14 | 21.64 | 21.71 | 1,496,941 | -0.36(-1.62%) |
Sep 12, 2023 | 21.79 | 22.08 | 21.79 | 22.06 | 1,532,003 | +0.20(+0.93%) |
Sep 11, 2023 | 22.02 | 22.04 | 21.78 | 21.86 | 932,894 | +0.00(+0.00%) |
Sep 08, 2023 | 21.78 | 22.01 | 21.69 | 21.86 | 1,045,469 | +0.12(+0.53%) |
Sep 07, 2023 | 21.60 | 21.92 | 21.43 | 21.75 | 1,747,427 | +0.23(+1.08%) |
Sep 06, 2023 | 21.38 | 21.54 | 21.25 | 21.51 | 1,374,817 | +0.18(+0.86%) |
Sep 05, 2023 | 21.41 | 21.59 | 21.21 | 21.33 | 1,524,442 | -0.46(-2.13%) |
Sep 01, 2023 | 21.90 | 22.04 | 21.74 | 21.79 | 879,366 | +0.00(+0.00%) |
Aug 31, 2023 | 21.90 | 21.96 | 21.71 | 21.79 | 963,049 | -0.05(-0.22%) |
Aug 30, 2023 | 21.68 | 21.87 | 21.64 | 21.84 | 1,114,832 | +0.14(+0.62%) |
Aug 29, 2023 | 21.50 | 21.73 | 21.29 | 21.71 | 1,371,803 | +0.30(+1.40%) |
Aug 28, 2023 | 21.01 | 21.56 | 21.01 | 21.41 | 1,477,727 | +0.39(+1.84%) |
Aug 25, 2023 | 21.10 | 21.23 | 20.92 | 21.02 | 1,525,912 | +0.02(+0.09%) |
Aug 24, 2023 | 21.02 | 21.41 | 20.99 | 21.00 | 1,204,557 | -0.14(-0.64%) |
Aug 23, 2023 | 20.95 | 21.17 | 20.78 | 21.14 | 884,164 | +0.30(+1.44%) |
Aug 22, 2023 | 21.07 | 21.07 | 20.79 | 20.84 | 886,243 | +0.00(+0.00%) |
Aug 21, 2023 | 21.17 | 21.28 | 20.61 | 20.84 | 2,017,875 | -0.44(-2.09%) |
Aug 18, 2023 | 21.02 | 21.41 | 20.94 | 21.28 | 1,217,244 | +0.06(+0.27%) |
Aug 17, 2023 | 21.65 | 21.74 | 21.17 | 21.22 | 1,090,634 | -0.39(-1.79%) |
Aug 16, 2023 | 21.93 | 22.06 | 21.61 | 21.61 | 1,105,227 | -0.37(-1.67%) |
Aug 15, 2023 | 22.16 | 22.19 | 21.92 | 21.98 | 984,301 | -0.36(-1.60%) |
Aug 14, 2023 | 22.51 | 22.68 | 22.26 | 22.34 | 1,040,788 | -0.23(-1.03%) |
Aug 11, 2023 | 22.76 | 22.77 | 22.45 | 22.57 | 1,357,056 | -0.24(-1.06%) |
Aug 10, 2023 | 23.31 | 23.34 | 22.80 | 22.81 | 1,171,944 | -0.31(-1.34%) |
Aug 09, 2023 | 22.88 | 23.30 | 22.73 | 23.12 | 1,579,896 | +0.26(+1.14%) |
Aug 08, 2023 | 22.50 | 22.90 | 22.36 | 22.86 | 1,009,842 | +0.03(+0.13%) |
Aug 07, 2023 | 22.80 | 23.08 | 22.60 | 22.83 | 1,232,794 | +0.05(+0.21%) |
Aug 04, 2023 | 23.10 | 23.40 | 22.71 | 22.78 | 1,830,008 | -0.40(-1.71%) |
Aug 03, 2023 | 22.93 | 23.25 | 22.80 | 23.18 | 2,722,641 | +0.14(+0.59%) |
Aug 02, 2023 | 22.50 | 23.05 | 22.39 | 23.04 | 2,381,780 | +0.32(+1.40%) |
Aug 01, 2023 | 22.70 | 23.43 | 22.27 | 22.72 | 2,154,159 | +0.63(+2.84%) |
Jul 31, 2023 | 22.12 | 22.36 | 21.98 | 22.09 | 1,734,086 | +0.04(+0.18%) |
Jul 28, 2023 | 22.21 | 22.32 | 21.98 | 22.06 | 696,670 | +0.08(+0.35%) |
Jul 27, 2023 | 22.55 | 22.69 | 21.88 | 21.98 | 1,068,156 | -0.46(-2.07%) |
Jul 26, 2023 | 22.28 | 22.52 | 22.20 | 22.44 | 883,393 | +0.16(+0.74%) |
Jul 25, 2023 | 22.39 | 22.57 | 22.28 | 22.28 | 937,950 | -0.28(-1.24%) |
Jul 24, 2023 | 22.57 | 22.73 | 22.41 | 22.56 | 947,122 | +0.06(+0.26%) |
Jul 21, 2023 | 22.86 | 22.89 | 22.50 | 22.50 | 1,333,808 | -0.23(-1.02%) |
Jul 20, 2023 | 22.79 | 22.79 | 22.40 | 22.73 | 1,506,927 | +0.11(+0.47%) |
Jul 19, 2023 | 22.44 | 22.63 | 22.32 | 22.62 | 1,044,004 | +0.34(+1.52%) |
Jul 18, 2023 | 22.20 | 22.33 | 22.01 | 22.29 | 1,711,181 | +0.08(+0.35%) |
Jul 17, 2023 | 22.03 | 22.35 | 22.03 | 22.21 | 1,339,231 | +0.04(+0.17%) |
Jul 14, 2023 | 22.12 | 22.20 | 21.88 | 22.17 | 1,036,578 | -0.03(-0.13%) |
Jul 13, 2023 | 22.08 | 22.23 | 21.99 | 22.20 | 1,209,314 | +0.12(+0.52%) |
Jul 12, 2023 | 22.40 | 22.45 | 22.05 | 22.08 | 1,328,365 | -0.04(-0.17%) |
Jul 11, 2023 | 21.59 | 22.14 | 21.52 | 22.12 | 1,405,295 | +0.62(+2.87%) |
Jul 10, 2023 | 21.31 | 21.59 | 21.28 | 21.50 | 1,168,628 | +0.06(+0.27%) |
Jul 07, 2023 | 21.63 | 21.89 | 21.43 | 21.45 | 1,305,810 | -0.19(-0.89%) |
Jul 06, 2023 | 21.40 | 21.71 | 21.29 | 21.64 | 1,384,404 | -0.09(-0.40%) |
Jul 05, 2023 | 21.61 | 21.97 | 21.40 | 21.73 | 1,494,156 | +0.05(+0.22%) |