Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.94 | 20.00 | 19.46 | 19.64 | 1,032,333 | +0.08(+0.39%) |
Sep 28, 2023 | 19.28 | 19.70 | 19.18 | 19.56 | 1,118,276 | +0.30(+1.58%) |
Sep 27, 2023 | 19.34 | 19.74 | 19.14 | 19.26 | 1,033,897 | -0.03(-0.15%) |
Sep 26, 2023 | 19.54 | 19.72 | 19.20 | 19.29 | 1,207,633 | -0.47(-2.36%) |
Sep 25, 2023 | 19.92 | 19.86 | 19.69 | 19.75 | 1,292,016 | -0.26(-1.29%) |
Sep 22, 2023 | 20.34 | 20.35 | 19.77 | 20.01 | 1,366,755 | -0.29(-1.41%) |
Sep 21, 2023 | 21.47 | 21.55 | 20.20 | 20.30 | 1,764,504 | -1.42(-6.54%) |
Sep 20, 2023 | 21.93 | 22.18 | 21.70 | 21.72 | 1,293,965 | +0.04(+0.18%) |
Sep 19, 2023 | 21.57 | 21.93 | 21.57 | 21.68 | 801,057 | +0.15(+0.71%) |
Sep 18, 2023 | 21.75 | 21.75 | 21.32 | 21.53 | 1,088,568 | -0.27(-1.22%) |
Sep 15, 2023 | 21.61 | 21.88 | 21.54 | 21.79 | 20,436,352 | +0.03(+0.13%) |
Sep 14, 2023 | 21.52 | 21.99 | 21.52 | 21.77 | 1,737,060 | +0.57(+2.70%) |
Sep 13, 2023 | 21.97 | 22.08 | 21.06 | 21.19 | 1,627,030 | -0.77(-3.51%) |
Sep 12, 2023 | 22.10 | 22.33 | 21.88 | 21.97 | 1,167,624 | -0.18(-0.82%) |
Sep 11, 2023 | 22.74 | 22.84 | 22.11 | 22.15 | 722,798 | -0.50(-2.23%) |
Sep 08, 2023 | 22.58 | 22.78 | 22.44 | 22.65 | 866,718 | +0.07(+0.30%) |
Sep 07, 2023 | 22.68 | 22.93 | 22.53 | 22.58 | 1,819,126 | -0.25(-1.09%) |
Sep 06, 2023 | 22.77 | 22.98 | 22.28 | 22.83 | 1,178,026 | -0.02(-0.08%) |
Sep 05, 2023 | 22.98 | 23.41 | 22.83 | 22.85 | 1,848,642 | -0.10(-0.46%) |
Sep 01, 2023 | 22.87 | 23.15 | 22.87 | 22.96 | 632,516 | +0.25(+1.09%) |
Aug 31, 2023 | 22.91 | 22.92 | 22.64 | 22.71 | 705,644 | -0.18(-0.79%) |
Aug 30, 2023 | 22.53 | 22.91 | 22.53 | 22.89 | 1,657,949 | +0.04(+0.17%) |
Aug 29, 2023 | 22.33 | 22.94 | 22.15 | 22.85 | 809,238 | +0.52(+2.35%) |
Aug 28, 2023 | 21.94 | 22.48 | 21.89 | 22.33 | 633,586 | +0.56(+2.58%) |
Aug 25, 2023 | 22.00 | 22.21 | 21.66 | 21.77 | 728,945 | -0.09(-0.39%) |
Aug 24, 2023 | 21.95 | 22.36 | 21.76 | 21.85 | 732,242 | -0.16(-0.74%) |
Aug 23, 2023 | 21.54 | 22.08 | 21.27 | 22.01 | 1,006,331 | +0.64(+2.99%) |
Aug 22, 2023 | 21.36 | 21.46 | 21.20 | 21.37 | 868,287 | +0.21(+0.99%) |
Aug 21, 2023 | 21.32 | 21.37 | 21.06 | 21.16 | 868,239 | -0.20(-0.94%) |
Aug 18, 2023 | 21.04 | 21.45 | 21.04 | 21.36 | 834,637 | +0.11(+0.54%) |
Aug 17, 2023 | 21.45 | 21.64 | 21.20 | 21.25 | 1,037,702 | -0.11(-0.52%) |
Aug 16, 2023 | 21.59 | 21.75 | 21.32 | 21.36 | 792,773 | -0.30(-1.38%) |
Aug 15, 2023 | 22.08 | 22.10 | 21.55 | 21.66 | 1,218,286 | -0.66(-2.96%) |
Aug 14, 2023 | 22.78 | 22.81 | 22.26 | 22.32 | 715,141 | -0.62(-2.72%) |
Aug 11, 2023 | 22.51 | 23.01 | 22.48 | 22.95 | 1,098,395 | +0.33(+1.44%) |
Aug 10, 2023 | 22.78 | 23.11 | 22.60 | 22.62 | 1,347,281 | +0.01(+0.04%) |
Aug 09, 2023 | 22.96 | 22.96 | 22.38 | 22.61 | 1,741,419 | -0.40(-1.74%) |
Aug 08, 2023 | 22.94 | 23.12 | 22.67 | 23.01 | 618,314 | -0.34(-1.48%) |
Aug 07, 2023 | 23.04 | 23.40 | 23.04 | 23.36 | 628,177 | +0.36(+1.58%) |
Aug 04, 2023 | 22.62 | 23.23 | 22.53 | 22.99 | 945,467 | +0.26(+1.15%) |
Aug 03, 2023 | 22.62 | 22.74 | 22.18 | 22.73 | 1,033,555 | -0.05(-0.21%) |
Aug 02, 2023 | 22.56 | 22.80 | 22.41 | 22.78 | 1,100,010 | -0.05(-0.20%) |
Aug 01, 2023 | 23.41 | 23.42 | 22.62 | 22.83 | 1,152,130 | -0.73(-3.09%) |
Jul 31, 2023 | 23.56 | 23.89 | 23.38 | 23.55 | 1,399,244 | +0.05(+0.20%) |
Jul 28, 2023 | 23.49 | 23.68 | 23.34 | 23.51 | 1,101,084 | +0.49(+2.15%) |
Jul 27, 2023 | 23.70 | 23.89 | 22.96 | 23.01 | 1,483,434 | -0.75(-3.18%) |
Jul 26, 2023 | 23.88 | 24.05 | 23.34 | 23.77 | 1,652,350 | +0.12(+0.51%) |
Jul 25, 2023 | 23.77 | 23.93 | 23.59 | 23.65 | 803,716 | -0.13(-0.55%) |
Jul 24, 2023 | 23.69 | 24.10 | 23.62 | 23.78 | 1,396,552 | +0.02(+0.08%) |
Jul 21, 2023 | 23.90 | 24.05 | 23.56 | 23.76 | 684,768 | -0.02(-0.08%) |
Jul 20, 2023 | 24.43 | 24.43 | 23.65 | 23.78 | 1,068,840 | -0.70(-2.86%) |
Jul 19, 2023 | 24.02 | 24.48 | 23.94 | 24.48 | 922,712 | +0.71(+2.98%) |
Jul 18, 2023 | 23.67 | 24.16 | 23.47 | 23.77 | 1,074,087 | +0.18(+0.75%) |
Jul 17, 2023 | 23.71 | 23.75 | 23.45 | 23.59 | 1,240,666 | -0.21(-0.90%) |
Jul 14, 2023 | 23.93 | 23.95 | 23.67 | 23.80 | 897,761 | -0.19(-0.78%) |
Jul 13, 2023 | 23.58 | 23.99 | 23.47 | 23.99 | 1,366,088 | +0.41(+1.74%) |
Jul 12, 2023 | 24.00 | 24.19 | 23.54 | 23.58 | 1,761,444 | +0.00(+0.00%) |
Jul 11, 2023 | 23.24 | 23.61 | 23.03 | 23.58 | 1,072,322 | +0.51(+2.22%) |
Jul 10, 2023 | 22.97 | 23.24 | 22.84 | 23.07 | 838,265 | -0.15(-0.64%) |
Jul 07, 2023 | 22.61 | 23.55 | 22.52 | 23.22 | 1,118,370 | +0.59(+2.59%) |
Jul 06, 2023 | 22.43 | 22.70 | 22.16 | 22.63 | 849,881 | -0.22(-0.98%) |
Jul 05, 2023 | 22.95 | 23.31 | 22.50 | 22.85 | 965,185 | -0.20(-0.85%) |