Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.39 | 21.43 | 20.27 | 20.34 | 36,968,632 | -0.40(-1.93%) |
Sep 28, 2023 | 20.64 | 20.84 | 20.53 | 20.74 | 13,987,072 | +0.04(+0.19%) |
Sep 27, 2023 | 20.71 | 20.80 | 20.54 | 20.70 | 15,654,175 | -0.26(-1.24%) |
Sep 26, 2023 | 21.00 | 21.16 | 20.94 | 20.96 | 18,265,398 | -0.24(-1.13%) |
Sep 25, 2023 | 21.48 | 21.21 | 21.16 | 21.20 | 14,536,611 | -0.38(-1.76%) |
Sep 22, 2023 | 21.65 | 21.75 | 21.56 | 21.58 | 11,352,623 | +0.14(+0.65%) |
Sep 21, 2023 | 21.04 | 21.52 | 21.00 | 21.44 | 12,394,151 | +0.10(+0.47%) |
Sep 20, 2023 | 21.32 | 21.63 | 21.30 | 21.34 | 17,338,638 | +0.07(+0.33%) |
Sep 19, 2023 | 21.37 | 21.40 | 21.17 | 21.27 | 10,108,148 | -0.03(-0.14%) |
Sep 18, 2023 | 21.22 | 21.32 | 21.05 | 21.30 | 11,726,464 | +0.19(+0.90%) |
Sep 15, 2023 | 21.19 | 21.35 | 21.10 | 21.11 | 23,027,928 | +0.38(+1.83%) |
Sep 14, 2023 | 20.60 | 20.86 | 20.45 | 20.73 | 26,297,308 | -0.20(-0.96%) |
Sep 13, 2023 | 21.01 | 21.11 | 20.91 | 20.93 | 11,885,280 | -0.20(-0.95%) |
Sep 12, 2023 | 21.00 | 21.22 | 20.97 | 21.13 | 8,714,286 | -0.03(-0.14%) |
Sep 11, 2023 | 21.24 | 21.27 | 21.04 | 21.16 | 8,857,367 | +0.15(+0.71%) |
Sep 08, 2023 | 21.06 | 21.24 | 20.96 | 21.01 | 11,665,954 | -0.04(-0.19%) |
Sep 07, 2023 | 21.08 | 21.17 | 21.01 | 21.05 | 10,922,952 | -0.19(-0.89%) |
Sep 06, 2023 | 21.16 | 21.41 | 21.10 | 21.24 | 14,522,129 | -0.35(-1.62%) |
Sep 05, 2023 | 21.82 | 21.89 | 21.56 | 21.59 | 15,041,367 | -0.58(-2.62%) |
Sep 01, 2023 | 22.61 | 22.70 | 22.15 | 22.17 | 12,818,472 | -0.22(-0.98%) |
Aug 31, 2023 | 22.53 | 22.62 | 22.34 | 22.39 | 10,534,309 | -0.18(-0.80%) |
Aug 30, 2023 | 22.85 | 22.94 | 22.55 | 22.57 | 13,080,603 | -0.14(-0.62%) |
Aug 29, 2023 | 22.24 | 22.74 | 22.19 | 22.71 | 19,859,082 | +0.49(+2.21%) |
Aug 28, 2023 | 22.08 | 22.34 | 22.04 | 22.22 | 7,636,148 | +0.00(+0.00%) |
Aug 25, 2023 | 22.11 | 22.36 | 21.93 | 22.22 | 22,742,148 | +0.11(+0.50%) |
Aug 24, 2023 | 22.20 | 22.31 | 22.05 | 22.11 | 13,796,850 | -0.18(-0.81%) |
Aug 23, 2023 | 22.05 | 22.34 | 22.03 | 22.29 | 25,168,690 | +0.83(+3.87%) |
Aug 22, 2023 | 21.37 | 21.49 | 21.28 | 21.46 | 12,968,309 | +0.10(+0.47%) |
Aug 21, 2023 | 21.31 | 21.38 | 21.01 | 21.36 | 12,340,133 | +0.49(+2.35%) |
Aug 18, 2023 | 20.84 | 20.93 | 20.78 | 20.87 | 10,430,287 | +0.07(+0.34%) |
Aug 17, 2023 | 21.06 | 21.08 | 20.71 | 20.80 | 16,283,940 | +0.24(+1.17%) |
Aug 16, 2023 | 20.74 | 20.84 | 20.55 | 20.56 | 13,147,068 | -0.11(-0.53%) |
Aug 15, 2023 | 20.63 | 20.83 | 20.52 | 20.67 | 11,887,007 | -0.05(-0.24%) |
Aug 14, 2023 | 20.70 | 20.80 | 20.52 | 20.72 | 10,033,102 | -0.08(-0.38%) |
Aug 11, 2023 | 20.82 | 20.96 | 20.76 | 20.80 | 8,428,794 | -0.03(-0.14%) |
Aug 10, 2023 | 20.88 | 21.10 | 20.77 | 20.83 | 13,564,755 | +0.03(+0.14%) |
Aug 09, 2023 | 20.85 | 21.00 | 20.75 | 20.80 | 11,962,707 | -0.10(-0.48%) |
Aug 08, 2023 | 20.87 | 20.99 | 20.80 | 20.90 | 16,554,899 | -0.31(-1.46%) |
Aug 07, 2023 | 21.59 | 21.60 | 21.16 | 21.21 | 11,931,799 | -0.45(-2.08%) |
Aug 04, 2023 | 21.68 | 21.83 | 21.59 | 21.66 | 12,397,426 | +0.03(+0.14%) |
Aug 03, 2023 | 21.65 | 21.75 | 21.58 | 21.63 | 16,333,759 | -0.12(-0.55%) |
Aug 02, 2023 | 22.19 | 22.22 | 21.70 | 21.75 | 16,398,939 | -0.54(-2.42%) |
Aug 01, 2023 | 22.31 | 22.44 | 22.14 | 22.29 | 11,589,383 | -0.40(-1.76%) |
Jul 31, 2023 | 22.48 | 22.79 | 22.48 | 22.69 | 14,033,864 | +0.37(+1.66%) |
Jul 28, 2023 | 22.26 | 22.39 | 22.19 | 22.32 | 10,629,061 | +0.21(+0.95%) |
Jul 27, 2023 | 22.50 | 22.52 | 22.06 | 22.11 | 28,319,804 | -0.80(-3.49%) |
Jul 26, 2023 | 22.58 | 22.97 | 22.50 | 22.91 | 24,546,236 | +0.29(+1.28%) |
Jul 25, 2023 | 22.57 | 22.69 | 22.46 | 22.62 | 10,751,851 | +0.29(+1.30%) |
Jul 24, 2023 | 22.40 | 22.46 | 22.26 | 22.33 | 15,101,903 | -0.24(-1.06%) |
Jul 21, 2023 | 22.68 | 22.71 | 22.56 | 22.57 | 11,278,980 | -0.11(-0.49%) |
Jul 20, 2023 | 23.10 | 23.13 | 22.67 | 22.68 | 16,183,729 | -0.42(-1.82%) |
Jul 19, 2023 | 23.00 | 23.16 | 22.92 | 23.10 | 12,756,205 | +0.11(+0.48%) |
Jul 18, 2023 | 22.81 | 23.10 | 22.73 | 22.99 | 14,764,707 | +0.20(+0.88%) |
Jul 17, 2023 | 22.69 | 22.82 | 22.57 | 22.79 | 9,096,175 | -0.07(-0.31%) |
Jul 14, 2023 | 22.79 | 22.96 | 22.71 | 22.86 | 16,802,596 | +0.08(+0.35%) |
Jul 13, 2023 | 22.49 | 22.78 | 22.41 | 22.78 | 22,395,508 | +0.63(+2.84%) |
Jul 12, 2023 | 21.91 | 22.16 | 21.88 | 22.15 | 24,110,024 | +0.95(+4.48%) |
Jul 11, 2023 | 21.25 | 21.30 | 21.12 | 21.20 | 6,766,042 | -0.04(-0.19%) |
Jul 10, 2023 | 21.05 | 21.25 | 21.05 | 21.24 | 8,669,652 | +0.06(+0.28%) |
Jul 07, 2023 | 20.92 | 21.24 | 20.92 | 21.18 | 10,657,894 | +0.35(+1.68%) |
Jul 06, 2023 | 21.02 | 21.03 | 20.67 | 20.83 | 12,544,320 | -0.38(-1.79%) |
Jul 05, 2023 | 21.32 | 21.35 | 21.10 | 21.21 | 13,305,317 | +0.20(+0.95%) |