Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.17 | 25.36 | 24.83 | 24.92 | 1,321,172 | +0.02(+0.08%) |
Sep 28, 2023 | 24.73 | 25.02 | 24.61 | 24.90 | 653,720 | +0.42(+1.72%) |
Sep 27, 2023 | 24.20 | 24.61 | 23.97 | 24.48 | 506,532 | +0.53(+2.21%) |
Sep 26, 2023 | 23.86 | 24.32 | 23.85 | 23.95 | 528,953 | -0.13(-0.54%) |
Sep 25, 2023 | 23.84 | 24.24 | 24.02 | 24.08 | 371,347 | +0.10(+0.42%) |
Sep 22, 2023 | 24.45 | 24.58 | 23.91 | 23.98 | 484,790 | -0.44(-1.80%) |
Sep 21, 2023 | 24.73 | 24.84 | 24.23 | 24.42 | 726,993 | -0.52(-2.09%) |
Sep 20, 2023 | 24.99 | 25.14 | 24.68 | 24.94 | 557,399 | +0.17(+0.69%) |
Sep 19, 2023 | 25.14 | 25.18 | 24.67 | 24.77 | 494,577 | -0.32(-1.28%) |
Sep 18, 2023 | 25.20 | 25.24 | 24.07 | 25.09 | 683,532 | -0.15(-0.59%) |
Sep 15, 2023 | 24.81 | 25.99 | 24.55 | 25.24 | 2,989,708 | +0.43(+1.73%) |
Sep 14, 2023 | 24.53 | 24.93 | 24.19 | 24.81 | 622,083 | +0.39(+1.60%) |
Sep 13, 2023 | 24.57 | 24.70 | 23.82 | 24.42 | 645,147 | -0.06(-0.25%) |
Sep 12, 2023 | 24.39 | 24.61 | 23.98 | 24.48 | 786,905 | +0.23(+0.95%) |
Sep 11, 2023 | 23.95 | 24.35 | 23.48 | 24.25 | 1,212,249 | +0.60(+2.54%) |
Sep 08, 2023 | 24.00 | 24.23 | 23.36 | 23.65 | 1,218,321 | -0.33(-1.38%) |
Sep 07, 2023 | 23.19 | 24.47 | 21.08 | 23.98 | 1,777,352 | +4.68(+24.25%) |
Sep 06, 2023 | 19.37 | 19.53 | 19.00 | 19.30 | 408,859 | -0.10(-0.52%) |
Sep 05, 2023 | 19.98 | 19.98 | 19.27 | 19.40 | 430,908 | -0.79(-3.91%) |
Sep 01, 2023 | 19.92 | 20.52 | 19.92 | 20.19 | 244,497 | +0.34(+1.71%) |
Aug 31, 2023 | 19.84 | 20.17 | 19.69 | 19.85 | 221,040 | +0.01(+0.05%) |
Aug 30, 2023 | 19.27 | 19.98 | 19.13 | 19.84 | 368,325 | +0.67(+3.50%) |
Aug 29, 2023 | 18.88 | 19.32 | 18.82 | 19.17 | 156,350 | +0.32(+1.70%) |
Aug 28, 2023 | 18.91 | 19.30 | 18.72 | 18.85 | 186,471 | +0.15(+0.80%) |
Aug 25, 2023 | 19.00 | 19.34 | 18.47 | 18.70 | 248,336 | -0.17(-0.90%) |
Aug 24, 2023 | 19.10 | 19.25 | 18.70 | 18.87 | 286,833 | -0.30(-1.56%) |
Aug 23, 2023 | 19.16 | 19.26 | 18.84 | 19.17 | 198,392 | -0.03(-0.16%) |
Aug 22, 2023 | 19.90 | 20.18 | 19.18 | 19.20 | 374,020 | -0.90(-4.48%) |
Aug 21, 2023 | 20.80 | 20.84 | 20.08 | 20.10 | 280,495 | -0.68(-3.27%) |
Aug 18, 2023 | 20.35 | 20.84 | 20.13 | 20.78 | 253,951 | +0.15(+0.73%) |
Aug 17, 2023 | 20.81 | 20.97 | 20.56 | 20.63 | 264,948 | -0.05(-0.24%) |
Aug 16, 2023 | 21.02 | 21.30 | 20.66 | 20.68 | 274,398 | -0.30(-1.43%) |
Aug 15, 2023 | 20.77 | 21.16 | 20.71 | 20.98 | 548,318 | +0.08(+0.38%) |
Aug 14, 2023 | 21.68 | 21.68 | 20.49 | 20.90 | 1,126,750 | -0.81(-3.73%) |
Aug 11, 2023 | 21.47 | 21.73 | 20.96 | 21.71 | 313,943 | +0.09(+0.42%) |
Aug 10, 2023 | 21.77 | 22.47 | 21.44 | 21.62 | 669,180 | +0.12(+0.56%) |
Aug 09, 2023 | 21.50 | 21.55 | 20.97 | 21.50 | 635,742 | +0.04(+0.19%) |
Aug 08, 2023 | 20.82 | 21.49 | 20.75 | 21.46 | 341,121 | +0.29(+1.37%) |
Aug 07, 2023 | 21.04 | 21.21 | 20.86 | 21.17 | 317,249 | +0.31(+1.49%) |
Aug 04, 2023 | 20.81 | 21.28 | 20.74 | 20.86 | 260,342 | +0.07(+0.34%) |
Aug 03, 2023 | 20.43 | 20.83 | 20.16 | 20.79 | 368,441 | +0.33(+1.61%) |
Aug 02, 2023 | 20.62 | 20.71 | 20.19 | 20.46 | 385,525 | -0.44(-2.11%) |
Aug 01, 2023 | 20.60 | 20.94 | 20.44 | 20.90 | 379,869 | +0.19(+0.92%) |
Jul 31, 2023 | 20.65 | 20.81 | 20.30 | 20.71 | 340,764 | +0.05(+0.24%) |
Jul 28, 2023 | 20.58 | 20.80 | 20.43 | 20.66 | 223,910 | +0.28(+1.37%) |
Jul 27, 2023 | 20.57 | 20.81 | 20.25 | 20.38 | 295,629 | -0.16(-0.78%) |
Jul 26, 2023 | 20.26 | 20.73 | 20.21 | 20.54 | 240,924 | +0.23(+1.13%) |
Jul 25, 2023 | 20.31 | 20.66 | 20.11 | 20.31 | 205,648 | -0.09(-0.44%) |
Jul 24, 2023 | 20.35 | 20.64 | 20.18 | 20.40 | 324,528 | +0.24(+1.19%) |
Jul 21, 2023 | 21.00 | 21.00 | 20.01 | 20.16 | 388,918 | -0.72(-3.45%) |
Jul 20, 2023 | 20.66 | 20.90 | 20.43 | 20.88 | 303,655 | +0.19(+0.92%) |
Jul 19, 2023 | 20.54 | 20.89 | 20.22 | 20.69 | 477,857 | +0.24(+1.17%) |
Jul 18, 2023 | 20.08 | 20.59 | 20.00 | 20.45 | 377,289 | +0.44(+2.20%) |
Jul 17, 2023 | 20.15 | 20.42 | 19.70 | 20.01 | 506,010 | -0.20(-0.99%) |
Jul 14, 2023 | 19.98 | 20.22 | 19.55 | 20.21 | 467,540 | +0.33(+1.66%) |
Jul 13, 2023 | 20.28 | 20.28 | 19.84 | 19.88 | 315,720 | -0.30(-1.49%) |
Jul 12, 2023 | 20.51 | 20.51 | 20.06 | 20.18 | 532,867 | +0.09(+0.45%) |
Jul 11, 2023 | 19.71 | 20.13 | 19.54 | 20.09 | 358,911 | +0.56(+2.87%) |
Jul 10, 2023 | 18.89 | 19.53 | 18.79 | 19.53 | 352,178 | +0.79(+4.22%) |
Jul 07, 2023 | 18.90 | 19.09 | 18.71 | 18.74 | 516,172 | -0.18(-0.95%) |
Jul 06, 2023 | 19.02 | 19.14 | 18.53 | 18.92 | 381,394 | -0.37(-1.92%) |
Jul 05, 2023 | 19.72 | 19.72 | 19.07 | 19.29 | 519,585 | -0.65(-3.26%) |