Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.85 | 19.93 | 19.39 | 19.51 | 1,513,405 | +0.04(+0.20%) |
Sep 28, 2023 | 19.27 | 19.55 | 19.05 | 19.47 | 1,881,695 | +0.35(+1.85%) |
Sep 27, 2023 | 19.37 | 19.65 | 19.00 | 19.11 | 1,290,521 | -0.13(-0.70%) |
Sep 26, 2023 | 19.41 | 19.71 | 19.15 | 19.25 | 1,320,382 | -0.43(-2.19%) |
Sep 25, 2023 | 19.73 | 19.69 | 19.54 | 19.68 | 1,324,551 | -0.17(-0.87%) |
Sep 22, 2023 | 20.18 | 20.25 | 19.65 | 19.85 | 1,338,644 | -0.21(-1.05%) |
Sep 21, 2023 | 21.23 | 21.28 | 19.99 | 20.06 | 1,801,658 | -1.34(-6.26%) |
Sep 20, 2023 | 21.74 | 22.05 | 21.40 | 21.40 | 1,778,871 | -0.08(-0.36%) |
Sep 19, 2023 | 21.44 | 21.79 | 21.44 | 21.48 | 888,315 | +0.07(+0.31%) |
Sep 18, 2023 | 21.70 | 21.75 | 21.30 | 21.41 | 888,030 | -0.37(-1.71%) |
Sep 15, 2023 | 21.69 | 21.91 | 21.49 | 21.79 | 3,389,942 | +0.15(+0.71%) |
Sep 14, 2023 | 21.31 | 21.78 | 21.31 | 21.63 | 1,361,699 | +0.64(+3.06%) |
Sep 13, 2023 | 21.54 | 21.85 | 20.89 | 20.99 | 1,772,111 | -0.54(-2.49%) |
Sep 12, 2023 | 21.48 | 21.76 | 21.40 | 21.53 | 1,951,357 | -0.23(-1.06%) |
Sep 11, 2023 | 22.20 | 22.28 | 21.65 | 21.76 | 1,118,022 | -0.36(-1.65%) |
Sep 08, 2023 | 21.87 | 22.18 | 21.78 | 22.12 | 1,785,996 | +0.25(+1.14%) |
Sep 07, 2023 | 21.99 | 22.12 | 21.67 | 21.87 | 3,707,142 | -0.28(-1.25%) |
Sep 06, 2023 | 22.25 | 22.48 | 21.82 | 22.15 | 2,061,327 | -0.21(-0.94%) |
Sep 05, 2023 | 22.59 | 22.68 | 22.36 | 22.36 | 1,929,417 | -0.37(-1.64%) |
Sep 01, 2023 | 22.68 | 22.86 | 22.64 | 22.73 | 1,250,772 | +0.23(+1.02%) |
Aug 31, 2023 | 22.65 | 22.75 | 22.49 | 22.50 | 1,073,405 | -0.15(-0.68%) |
Aug 30, 2023 | 22.60 | 22.71 | 22.35 | 22.66 | 1,065,573 | +0.11(+0.47%) |
Aug 29, 2023 | 21.87 | 22.66 | 21.78 | 22.55 | 1,339,405 | +0.61(+2.79%) |
Aug 28, 2023 | 21.65 | 22.09 | 21.64 | 21.94 | 1,018,890 | +0.44(+2.05%) |
Aug 25, 2023 | 21.93 | 22.01 | 21.38 | 21.50 | 777,112 | -0.16(-0.75%) |
Aug 24, 2023 | 21.71 | 22.15 | 21.63 | 21.66 | 654,999 | -0.12(-0.57%) |
Aug 23, 2023 | 21.19 | 21.82 | 21.04 | 21.79 | 802,502 | +0.71(+3.36%) |
Aug 22, 2023 | 21.17 | 21.22 | 20.90 | 21.08 | 1,740,814 | +0.06(+0.27%) |
Aug 21, 2023 | 21.04 | 21.14 | 20.76 | 21.02 | 1,580,891 | +0.05(+0.23%) |
Aug 18, 2023 | 20.77 | 21.16 | 20.77 | 20.97 | 1,236,687 | -0.05(-0.23%) |
Aug 17, 2023 | 21.22 | 21.44 | 21.00 | 21.02 | 1,985,580 | -0.08(-0.36%) |
Aug 16, 2023 | 21.29 | 21.48 | 21.10 | 21.10 | 921,214 | -0.24(-1.12%) |
Aug 15, 2023 | 21.66 | 22.00 | 21.22 | 21.34 | 1,513,335 | -0.70(-3.17%) |
Aug 14, 2023 | 22.30 | 22.41 | 21.99 | 22.04 | 1,254,295 | -0.43(-1.92%) |
Aug 11, 2023 | 22.21 | 22.58 | 22.21 | 22.47 | 795,551 | +0.14(+0.64%) |
Aug 10, 2023 | 22.50 | 22.74 | 22.20 | 22.32 | 2,053,971 | +0.00(+0.00%) |
Aug 09, 2023 | 22.59 | 22.61 | 22.15 | 22.32 | 1,348,111 | -0.39(-1.73%) |
Aug 08, 2023 | 22.80 | 22.84 | 22.45 | 22.72 | 1,907,023 | -0.48(-2.06%) |
Aug 07, 2023 | 22.54 | 23.25 | 22.54 | 23.19 | 1,172,806 | +0.73(+3.24%) |
Aug 04, 2023 | 22.41 | 22.82 | 22.35 | 22.47 | 2,230,241 | +0.03(+0.13%) |
Aug 03, 2023 | 22.60 | 22.68 | 22.20 | 22.44 | 4,154,484 | -0.28(-1.22%) |
Aug 02, 2023 | 22.55 | 22.81 | 22.36 | 22.72 | 2,663,183 | -0.22(-0.96%) |
Aug 01, 2023 | 23.32 | 23.39 | 22.61 | 22.94 | 2,404,456 | -0.46(-1.96%) |
Jul 31, 2023 | 23.47 | 23.87 | 23.30 | 23.40 | 2,514,134 | +0.02(+0.08%) |
Jul 28, 2023 | 23.25 | 23.65 | 22.98 | 23.38 | 2,902,145 | +0.83(+3.70%) |
Jul 27, 2023 | 23.13 | 23.34 | 22.54 | 22.54 | 1,931,508 | -0.58(-2.53%) |
Jul 26, 2023 | 22.83 | 23.19 | 22.83 | 23.13 | 1,419,177 | +0.31(+1.34%) |
Jul 25, 2023 | 22.89 | 23.06 | 22.76 | 22.82 | 1,130,444 | -0.13(-0.58%) |
Jul 24, 2023 | 22.68 | 23.17 | 22.64 | 22.95 | 841,100 | +0.16(+0.71%) |
Jul 21, 2023 | 22.95 | 22.96 | 22.57 | 22.79 | 952,967 | +0.05(+0.21%) |
Jul 20, 2023 | 23.46 | 23.46 | 22.63 | 22.74 | 1,286,957 | -0.74(-3.14%) |
Jul 19, 2023 | 23.20 | 23.48 | 23.01 | 23.48 | 755,481 | +0.55(+2.38%) |
Jul 18, 2023 | 22.79 | 23.30 | 22.67 | 22.94 | 1,335,666 | +0.28(+1.23%) |
Jul 17, 2023 | 22.70 | 22.75 | 22.44 | 22.66 | 1,202,518 | -0.19(-0.84%) |
Jul 14, 2023 | 22.90 | 23.01 | 22.72 | 22.85 | 1,139,756 | -0.20(-0.87%) |
Jul 13, 2023 | 22.71 | 23.05 | 22.59 | 23.05 | 1,302,669 | +0.34(+1.52%) |
Jul 12, 2023 | 22.98 | 23.19 | 22.63 | 22.71 | 1,716,076 | +0.06(+0.25%) |
Jul 11, 2023 | 22.34 | 22.66 | 22.16 | 22.65 | 810,489 | +0.48(+2.16%) |
Jul 10, 2023 | 22.03 | 22.21 | 21.81 | 22.17 | 1,363,686 | -0.04(-0.17%) |
Jul 07, 2023 | 21.72 | 22.50 | 21.66 | 22.21 | 1,474,457 | +0.50(+2.29%) |
Jul 06, 2023 | 21.76 | 21.78 | 21.23 | 21.71 | 1,305,339 | -0.19(-0.87%) |
Jul 05, 2023 | 21.94 | 22.23 | 21.60 | 21.90 | 1,311,992 | -0.21(-0.95%) |