Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2023 | 18.81 | 19.01 | 17.80 | 17.87 | 460,248 | -0.77(-4.13%) |
Sep 26, 2023 | 18.84 | 19.21 | 18.55 | 18.64 | 273,316 | -0.50(-2.61%) |
Sep 25, 2023 | 19.09 | 19.18 | 19.03 | 19.14 | 228,380 | -0.03(-0.16%) |
Sep 22, 2023 | 19.58 | 19.69 | 18.85 | 19.17 | 387,048 | -0.29(-1.49%) |
Sep 21, 2023 | 19.75 | 19.79 | 18.93 | 19.46 | 515,793 | -0.61(-3.04%) |
Sep 20, 2023 | 20.52 | 21.12 | 20.04 | 20.07 | 178,839 | -0.55(-2.67%) |
Sep 19, 2023 | 20.60 | 20.85 | 20.40 | 20.62 | 112,118 | +0.02(+0.10%) |
Sep 18, 2023 | 20.84 | 21.20 | 20.60 | 20.60 | 128,273 | -0.25(-1.20%) |
Sep 15, 2023 | 21.01 | 21.86 | 20.77 | 20.85 | 186,149 | -0.35(-1.65%) |
Sep 14, 2023 | 20.65 | 21.29 | 20.55 | 21.20 | 189,997 | +0.84(+4.13%) |
Sep 13, 2023 | 20.43 | 20.61 | 20.01 | 20.36 | 424,646 | -0.13(-0.63%) |
Sep 12, 2023 | 20.87 | 21.08 | 20.25 | 20.49 | 443,892 | -0.52(-2.48%) |
Sep 11, 2023 | 20.76 | 21.42 | 20.62 | 21.01 | 294,484 | +0.42(+2.04%) |
Sep 08, 2023 | 20.83 | 20.97 | 20.24 | 20.59 | 273,660 | -0.26(-1.25%) |
Sep 07, 2023 | 20.81 | 20.85 | 20.34 | 20.85 | 135,862 | -0.42(-1.97%) |
Sep 06, 2023 | 21.50 | 21.52 | 20.85 | 21.27 | 176,521 | -0.20(-0.93%) |
Sep 05, 2023 | 22.27 | 22.27 | 21.43 | 21.47 | 133,318 | -0.88(-3.94%) |
Sep 01, 2023 | 22.35 | 22.71 | 22.22 | 22.35 | 153,023 | +0.09(+0.40%) |
Aug 31, 2023 | 22.18 | 22.95 | 21.83 | 22.26 | 206,954 | +0.10(+0.45%) |
Aug 30, 2023 | 22.04 | 22.40 | 21.82 | 22.16 | 118,373 | +0.06(+0.27%) |
Aug 29, 2023 | 21.87 | 22.39 | 21.57 | 22.10 | 142,578 | +0.14(+0.64%) |
Aug 28, 2023 | 21.77 | 22.08 | 21.51 | 21.96 | 133,074 | +0.46(+2.14%) |
Aug 25, 2023 | 21.51 | 21.77 | 21.00 | 21.50 | 187,143 | +0.09(+0.42%) |
Aug 24, 2023 | 22.44 | 22.44 | 21.21 | 21.41 | 185,977 | -0.98(-4.38%) |
Aug 23, 2023 | 22.37 | 22.69 | 21.96 | 22.39 | 111,060 | -0.04(-0.18%) |
Aug 22, 2023 | 21.97 | 22.74 | 21.71 | 22.43 | 227,366 | +0.69(+3.17%) |
Aug 21, 2023 | 22.43 | 22.53 | 21.55 | 21.74 | 242,475 | -0.63(-2.82%) |
Aug 18, 2023 | 22.57 | 22.93 | 22.22 | 22.37 | 224,120 | -0.53(-2.31%) |
Aug 17, 2023 | 23.73 | 23.73 | 22.66 | 22.90 | 366,118 | -0.74(-3.13%) |
Aug 16, 2023 | 23.27 | 23.77 | 23.09 | 23.64 | 404,854 | +0.10(+0.42%) |
Aug 15, 2023 | 23.34 | 23.99 | 23.32 | 23.54 | 341,226 | -0.20(-0.84%) |
Aug 14, 2023 | 22.71 | 24.05 | 22.52 | 23.74 | 342,936 | +0.74(+3.22%) |
Aug 11, 2023 | 22.80 | 23.67 | 22.51 | 23.00 | 660,231 | -0.09(-0.39%) |
Aug 10, 2023 | 23.99 | 24.91 | 22.60 | 23.09 | 1,052,199 | +0.86(+3.87%) |
Aug 09, 2023 | 24.60 | 25.15 | 21.00 | 22.23 | 1,947,972 | -5.77(-20.61%) |
Aug 08, 2023 | 27.59 | 28.20 | 27.11 | 28.00 | 272,979 | -0.15(-0.53%) |
Aug 07, 2023 | 29.03 | 29.86 | 27.61 | 28.15 | 342,211 | -0.73(-2.53%) |
Aug 04, 2023 | 29.10 | 29.56 | 28.51 | 28.88 | 200,658 | +0.01(+0.03%) |
Aug 03, 2023 | 29.31 | 29.89 | 28.83 | 28.87 | 193,386 | -0.62(-2.10%) |
Aug 02, 2023 | 30.58 | 30.58 | 28.52 | 29.49 | 258,172 | -1.52(-4.90%) |
Aug 01, 2023 | 31.37 | 31.67 | 30.77 | 31.01 | 687,834 | -0.68(-2.15%) |
Jul 31, 2023 | 30.88 | 31.70 | 30.70 | 31.69 | 374,595 | +0.93(+3.02%) |
Jul 28, 2023 | 29.87 | 30.83 | 29.57 | 30.76 | 216,548 | +1.36(+4.63%) |
Jul 27, 2023 | 29.22 | 29.82 | 28.85 | 29.40 | 202,645 | +0.64(+2.23%) |
Jul 26, 2023 | 28.30 | 28.91 | 27.89 | 28.76 | 173,032 | +0.15(+0.52%) |
Jul 25, 2023 | 28.29 | 29.10 | 28.27 | 28.61 | 184,276 | +0.28(+0.99%) |
Jul 24, 2023 | 28.49 | 28.67 | 28.16 | 28.33 | 104,991 | -0.19(-0.67%) |
Jul 21, 2023 | 29.31 | 29.31 | 28.41 | 28.52 | 153,522 | -0.50(-1.72%) |
Jul 20, 2023 | 29.97 | 30.22 | 29.00 | 29.02 | 159,647 | -1.13(-3.75%) |
Jul 19, 2023 | 31.05 | 31.21 | 29.71 | 30.15 | 216,615 | -0.95(-3.05%) |
Jul 18, 2023 | 31.46 | 31.94 | 31.08 | 31.10 | 311,430 | -0.25(-0.80%) |
Jul 17, 2023 | 31.73 | 31.80 | 30.84 | 31.35 | 461,416 | -0.24(-0.76%) |
Jul 14, 2023 | 30.98 | 31.79 | 30.84 | 31.59 | 530,257 | +0.65(+2.10%) |
Jul 13, 2023 | 29.06 | 31.08 | 28.95 | 30.94 | 633,523 | +2.18(+7.58%) |
Jul 12, 2023 | 29.64 | 29.64 | 28.58 | 28.76 | 285,932 | -0.14(-0.48%) |
Jul 11, 2023 | 28.84 | 29.29 | 28.56 | 28.90 | 131,116 | +0.05(+0.17%) |
Jul 10, 2023 | 28.94 | 29.45 | 28.79 | 28.85 | 144,570 | -0.08(-0.28%) |
Jul 07, 2023 | 28.77 | 29.85 | 28.52 | 28.93 | 188,406 | +0.34(+1.19%) |
Jul 06, 2023 | 28.34 | 28.71 | 27.73 | 28.59 | 228,008 | -0.44(-1.52%) |
Jul 05, 2023 | 28.76 | 29.40 | 28.31 | 29.03 | 224,313 | -0.07(-0.24%) |