Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.45 | 21.46 | 21.05 | 21.08 | 1,669,008 | -0.12(-0.56%) |
Sep 28, 2023 | 20.96 | 21.27 | 20.92 | 21.20 | 1,469,299 | +0.37(+1.79%) |
Sep 27, 2023 | 20.99 | 21.01 | 20.68 | 20.83 | 2,579,124 | -0.09(-0.42%) |
Sep 26, 2023 | 21.06 | 21.15 | 20.91 | 20.91 | 2,457,138 | -0.27(-1.30%) |
Sep 25, 2023 | 21.10 | 21.21 | 21.14 | 21.19 | 2,014,139 | -0.02(-0.09%) |
Sep 22, 2023 | 21.32 | 21.38 | 21.18 | 21.21 | 1,264,917 | +0.28(+1.36%) |
Sep 21, 2023 | 21.12 | 21.16 | 20.92 | 20.92 | 2,024,227 | -0.69(-3.17%) |
Sep 20, 2023 | 21.79 | 21.95 | 21.60 | 21.61 | 1,169,966 | -0.11(-0.50%) |
Sep 19, 2023 | 21.80 | 21.85 | 21.67 | 21.72 | 1,151,817 | -0.01(-0.05%) |
Sep 18, 2023 | 21.76 | 21.76 | 21.63 | 21.73 | 4,504,620 | -0.07(-0.31%) |
Sep 15, 2023 | 21.92 | 21.98 | 21.79 | 21.80 | 1,906,906 | -0.09(-0.40%) |
Sep 14, 2023 | 21.76 | 21.92 | 21.72 | 21.89 | 1,658,193 | +0.42(+1.96%) |
Sep 13, 2023 | 21.49 | 21.55 | 21.40 | 21.46 | 981,771 | -0.10(-0.45%) |
Sep 12, 2023 | 21.53 | 21.65 | 21.53 | 21.56 | 671,722 | -0.05(-0.23%) |
Sep 11, 2023 | 21.70 | 21.73 | 21.58 | 21.61 | 1,169,401 | +0.34(+1.61%) |
Sep 08, 2023 | 21.29 | 21.38 | 21.23 | 21.27 | 977,327 | -0.05(-0.23%) |
Sep 07, 2023 | 21.35 | 21.40 | 21.23 | 21.32 | 990,278 | -0.11(-0.50%) |
Sep 06, 2023 | 21.52 | 21.58 | 21.34 | 21.42 | 1,859,022 | -0.19(-0.86%) |
Sep 05, 2023 | 21.70 | 21.72 | 21.60 | 21.61 | 1,196,397 | -0.20(-0.90%) |
Sep 01, 2023 | 21.91 | 21.95 | 21.68 | 21.81 | 1,446,423 | +0.04(+0.18%) |
Aug 31, 2023 | 21.88 | 21.90 | 21.72 | 21.77 | 1,639,011 | -0.04(-0.18%) |
Aug 30, 2023 | 21.90 | 21.99 | 21.77 | 21.81 | 2,164,221 | +0.13(+0.59%) |
Aug 29, 2023 | 21.27 | 21.68 | 21.24 | 21.68 | 1,378,717 | +0.40(+1.89%) |
Aug 28, 2023 | 21.20 | 21.30 | 21.20 | 21.28 | 899,318 | +0.19(+0.88%) |
Aug 25, 2023 | 21.10 | 21.22 | 20.87 | 21.09 | 2,513,196 | +0.16(+0.75%) |
Aug 24, 2023 | 21.14 | 21.22 | 20.93 | 20.93 | 2,532,914 | -0.38(-1.79%) |
Aug 23, 2023 | 21.10 | 21.35 | 21.10 | 21.32 | 1,927,405 | +0.34(+1.64%) |
Aug 22, 2023 | 21.10 | 21.11 | 20.94 | 20.97 | 1,008,096 | -0.11(-0.51%) |
Aug 21, 2023 | 21.05 | 21.11 | 20.92 | 21.08 | 924,560 | +0.05(+0.23%) |
Aug 18, 2023 | 20.90 | 21.08 | 20.87 | 21.03 | 1,699,935 | +0.02(+0.09%) |
Aug 17, 2023 | 21.25 | 21.31 | 20.99 | 21.01 | 2,018,412 | -0.19(-0.88%) |
Aug 16, 2023 | 21.32 | 21.44 | 21.17 | 21.20 | 2,342,064 | -0.24(-1.10%) |
Aug 15, 2023 | 21.62 | 21.65 | 21.41 | 21.43 | 2,470,723 | -0.26(-1.22%) |
Aug 14, 2023 | 21.56 | 21.73 | 21.48 | 21.70 | 2,239,684 | -0.11(-0.49%) |
Aug 11, 2023 | 21.86 | 21.95 | 21.77 | 21.81 | 1,884,821 | -0.19(-0.85%) |
Aug 10, 2023 | 22.22 | 22.37 | 21.98 | 21.99 | 1,875,034 | -0.01(-0.04%) |
Aug 09, 2023 | 22.02 | 22.09 | 21.92 | 22.00 | 1,191,414 | +0.04(+0.18%) |
Aug 08, 2023 | 21.80 | 21.97 | 21.70 | 21.96 | 1,359,799 | -0.15(-0.66%) |
Aug 07, 2023 | 22.09 | 22.11 | 21.93 | 22.11 | 1,190,438 | +0.09(+0.40%) |
Aug 04, 2023 | 22.09 | 22.33 | 22.01 | 22.02 | 2,879,079 | +0.13(+0.58%) |
Aug 03, 2023 | 21.81 | 22.02 | 21.79 | 21.90 | 1,400,143 | +0.00(+0.00%) |
Aug 02, 2023 | 22.07 | 22.09 | 21.86 | 21.90 | 1,769,648 | -0.55(-2.45%) |
Aug 01, 2023 | 22.53 | 22.61 | 22.42 | 22.44 | 1,547,504 | -0.45(-1.97%) |
Jul 31, 2023 | 22.81 | 22.96 | 22.81 | 22.89 | 1,634,512 | +0.23(+0.99%) |
Jul 28, 2023 | 22.71 | 22.78 | 22.62 | 22.67 | 1,381,051 | -0.12(-0.52%) |
Jul 27, 2023 | 23.19 | 23.21 | 22.75 | 22.79 | 3,147,048 | -0.22(-0.94%) |
Jul 26, 2023 | 22.88 | 23.08 | 22.87 | 23.00 | 2,131,001 | +0.07(+0.30%) |
Jul 25, 2023 | 22.78 | 22.95 | 22.78 | 22.93 | 1,367,349 | +0.22(+0.95%) |
Jul 24, 2023 | 22.59 | 22.79 | 22.57 | 22.72 | 1,692,913 | +0.04(+0.17%) |
Jul 21, 2023 | 22.71 | 22.71 | 22.63 | 22.68 | 1,982,900 | -0.08(-0.34%) |
Jul 20, 2023 | 22.88 | 22.94 | 22.74 | 22.76 | 1,547,369 | +0.03(+0.13%) |
Jul 19, 2023 | 22.74 | 22.80 | 22.66 | 22.73 | 4,604,129 | -0.10(-0.43%) |
Jul 18, 2023 | 22.69 | 22.89 | 22.66 | 22.83 | 1,345,085 | +0.09(+0.39%) |
Jul 17, 2023 | 22.64 | 22.76 | 22.61 | 22.74 | 801,275 | -0.10(-0.43%) |
Jul 14, 2023 | 23.02 | 23.04 | 22.83 | 22.84 | 1,312,372 | -0.13(-0.55%) |
Jul 13, 2023 | 22.80 | 22.99 | 22.80 | 22.96 | 1,405,716 | +0.59(+2.63%) |
Jul 12, 2023 | 22.22 | 22.38 | 22.21 | 22.38 | 1,092,957 | +0.52(+2.38%) |
Jul 11, 2023 | 21.66 | 21.86 | 21.64 | 21.86 | 969,212 | +0.30(+1.41%) |
Jul 10, 2023 | 21.38 | 21.58 | 21.38 | 21.55 | 981,490 | -0.11(-0.50%) |
Jul 07, 2023 | 21.42 | 21.75 | 21.41 | 21.66 | 1,282,765 | +0.18(+0.82%) |
Jul 06, 2023 | 21.65 | 21.65 | 21.38 | 21.48 | 1,359,904 | -0.55(-2.49%) |
Jul 05, 2023 | 22.18 | 22.19 | 22.02 | 22.03 | 9,842,330 | -0.19(-0.84%) |