Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.15 | 23.88 | 23.15 | 23.37 | 136,343 | +0.31(+1.36%) |
Sep 28, 2023 | 22.77 | 23.14 | 22.77 | 23.05 | 10,097 | +0.21(+0.91%) |
Sep 27, 2023 | 22.78 | 23.01 | 22.51 | 22.85 | 18,197 | +0.07(+0.29%) |
Sep 26, 2023 | 22.70 | 22.94 | 22.51 | 22.78 | 45,496 | +0.01(+0.04%) |
Sep 25, 2023 | 22.67 | 22.86 | 22.55 | 22.77 | 27,094 | +0.09(+0.42%) |
Sep 22, 2023 | 22.71 | 22.77 | 22.37 | 22.67 | 25,190 | +0.06(+0.25%) |
Sep 21, 2023 | 22.75 | 22.77 | 22.42 | 22.62 | 15,455 | -0.40(-1.73%) |
Sep 20, 2023 | 22.88 | 23.04 | 22.76 | 23.02 | 36,723 | +0.20(+0.87%) |
Sep 19, 2023 | 22.60 | 22.94 | 22.38 | 22.82 | 23,015 | +0.14(+0.63%) |
Sep 18, 2023 | 22.77 | 23.00 | 22.58 | 22.67 | 43,113 | -0.28(-1.24%) |
Sep 15, 2023 | 22.70 | 22.99 | 21.99 | 22.96 | 22,745 | +0.05(+0.21%) |
Sep 14, 2023 | 22.21 | 22.93 | 22.21 | 22.91 | 31,002 | +0.58(+2.59%) |
Sep 13, 2023 | 22.23 | 22.38 | 21.71 | 22.33 | 18,963 | +0.08(+0.34%) |
Sep 12, 2023 | 22.05 | 22.39 | 21.53 | 22.26 | 27,895 | -0.06(-0.25%) |
Sep 11, 2023 | 22.19 | 22.36 | 21.99 | 22.31 | 16,948 | +0.20(+0.90%) |
Sep 08, 2023 | 22.12 | 22.37 | 22.01 | 22.12 | 10,806 | +0.03(+0.13%) |
Sep 07, 2023 | 22.03 | 22.10 | 21.53 | 22.09 | 29,994 | +0.07(+0.31%) |
Sep 06, 2023 | 22.07 | 22.28 | 21.64 | 22.02 | 16,928 | -0.12(-0.55%) |
Sep 05, 2023 | 21.89 | 22.27 | 21.60 | 22.14 | 24,648 | -0.15(-0.67%) |
Sep 01, 2023 | 22.07 | 22.33 | 21.80 | 22.29 | 8,980 | +0.11(+0.50%) |
Aug 31, 2023 | 21.49 | 22.18 | 21.41 | 22.18 | 53,289 | +0.62(+2.89%) |
Aug 30, 2023 | 21.29 | 21.63 | 20.97 | 21.55 | 13,689 | +0.04(+0.17%) |
Aug 29, 2023 | 20.76 | 21.52 | 20.76 | 21.52 | 18,619 | +0.42(+1.99%) |
Aug 28, 2023 | 21.47 | 21.64 | 21.04 | 21.10 | 11,774 | +0.10(+0.49%) |
Aug 25, 2023 | 21.10 | 21.39 | 20.85 | 20.99 | 22,360 | -0.21(-1.01%) |
Aug 24, 2023 | 21.16 | 21.41 | 21.03 | 21.21 | 13,414 | +0.06(+0.26%) |
Aug 23, 2023 | 21.18 | 21.46 | 21.03 | 21.15 | 35,633 | -0.01(-0.04%) |
Aug 22, 2023 | 21.55 | 21.55 | 20.89 | 21.16 | 20,872 | +0.17(+0.80%) |
Aug 21, 2023 | 21.29 | 21.29 | 20.84 | 20.99 | 39,185 | -0.39(-1.83%) |
Aug 18, 2023 | 20.95 | 21.61 | 20.95 | 21.39 | 22,997 | +0.34(+1.64%) |
Aug 17, 2023 | 21.70 | 21.70 | 20.93 | 21.04 | 57,290 | -0.56(-2.59%) |
Aug 16, 2023 | 22.07 | 22.07 | 21.41 | 21.60 | 30,337 | -0.51(-2.32%) |
Aug 15, 2023 | 21.90 | 22.34 | 21.90 | 22.11 | 21,419 | -0.10(-0.46%) |
Aug 14, 2023 | 22.31 | 22.31 | 21.74 | 22.21 | 22,656 | -0.01(-0.04%) |
Aug 11, 2023 | 22.36 | 22.37 | 22.12 | 22.22 | 13,698 | -0.15(-0.67%) |
Aug 10, 2023 | 22.48 | 22.59 | 22.19 | 22.37 | 15,200 | -0.04(-0.17%) |
Aug 09, 2023 | 21.87 | 22.41 | 21.65 | 22.41 | 24,545 | +0.44(+2.02%) |
Aug 08, 2023 | 21.93 | 22.07 | 21.71 | 21.97 | 20,561 | -0.03(-0.16%) |
Aug 07, 2023 | 22.16 | 22.48 | 22.00 | 22.00 | 33,070 | -0.25(-1.13%) |
Aug 04, 2023 | 22.01 | 22.53 | 21.99 | 22.25 | 30,451 | +0.31(+1.40%) |
Aug 03, 2023 | 22.30 | 22.43 | 21.80 | 21.94 | 19,888 | -0.47(-2.08%) |
Aug 02, 2023 | 22.43 | 22.48 | 22.07 | 22.41 | 22,084 | -0.16(-0.70%) |
Aug 01, 2023 | 22.55 | 22.62 | 22.20 | 22.57 | 13,764 | -0.14(-0.62%) |
Jul 31, 2023 | 22.29 | 22.77 | 22.29 | 22.71 | 28,126 | +0.27(+1.20%) |
Jul 28, 2023 | 22.34 | 22.51 | 22.02 | 22.44 | 19,101 | +0.09(+0.42%) |
Jul 27, 2023 | 22.10 | 22.34 | 22.01 | 22.34 | 49,915 | +0.23(+1.05%) |
Jul 26, 2023 | 21.71 | 22.20 | 21.71 | 22.11 | 48,661 | +0.23(+1.06%) |
Jul 25, 2023 | 21.81 | 22.06 | 21.60 | 21.88 | 25,751 | +0.05(+0.21%) |
Jul 24, 2023 | 21.89 | 22.14 | 21.54 | 21.83 | 32,149 | -0.18(-0.80%) |
Jul 21, 2023 | 22.08 | 22.08 | 21.82 | 22.01 | 23,524 | -0.10(-0.46%) |
Jul 20, 2023 | 22.02 | 22.17 | 21.88 | 22.11 | 16,554 | -0.04(-0.17%) |
Jul 19, 2023 | 22.07 | 22.20 | 21.93 | 22.15 | 24,679 | +0.19(+0.85%) |
Jul 18, 2023 | 21.91 | 22.17 | 21.89 | 21.96 | 11,066 | +0.01(+0.04%) |
Jul 17, 2023 | 22.16 | 22.24 | 21.42 | 21.95 | 33,221 | -0.30(-1.34%) |
Jul 14, 2023 | 22.17 | 22.30 | 21.99 | 22.25 | 13,538 | -0.05(-0.21%) |
Jul 13, 2023 | 21.93 | 22.30 | 21.84 | 22.30 | 22,882 | +0.37(+1.70%) |
Jul 12, 2023 | 21.91 | 22.07 | 21.79 | 21.93 | 28,346 | +0.11(+0.51%) |
Jul 11, 2023 | 21.77 | 21.93 | 21.66 | 21.81 | 26,426 | +0.06(+0.26%) |
Jul 10, 2023 | 21.42 | 21.82 | 21.41 | 21.76 | 6,463 | +0.32(+1.48%) |
Jul 07, 2023 | 21.11 | 21.74 | 21.11 | 21.44 | 25,263 | +0.07(+0.35%) |
Jul 06, 2023 | 21.53 | 21.55 | 21.11 | 21.37 | 25,801 | -0.36(-1.67%) |
Jul 05, 2023 | 21.88 | 22.31 | 21.65 | 21.73 | 22,271 | -0.27(-1.25%) |