Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.14 | 20.31 | 19.96 | 20.03 | 54,952 | -0.04(-0.19%) |
Sep 28, 2023 | 19.89 | 20.23 | 19.89 | 20.06 | 53,353 | +0.17(+0.83%) |
Sep 27, 2023 | 20.04 | 20.17 | 19.87 | 19.90 | 37,011 | -0.10(-0.49%) |
Sep 26, 2023 | 20.14 | 20.44 | 19.99 | 20.00 | 28,733 | -0.41(-2.01%) |
Sep 25, 2023 | 20.18 | 20.46 | 20.38 | 20.41 | 40,739 | +0.30(+1.50%) |
Sep 22, 2023 | 20.30 | 20.44 | 20.08 | 20.10 | 37,797 | -0.20(-0.96%) |
Sep 21, 2023 | 19.95 | 20.37 | 19.95 | 20.30 | 46,319 | +0.06(+0.29%) |
Sep 20, 2023 | 20.44 | 20.58 | 20.19 | 20.24 | 30,375 | -0.10(-0.48%) |
Sep 19, 2023 | 20.65 | 20.82 | 20.18 | 20.34 | 30,733 | -0.27(-1.32%) |
Sep 18, 2023 | 21.16 | 21.16 | 20.60 | 20.61 | 44,985 | -0.58(-2.76%) |
Sep 15, 2023 | 21.44 | 21.89 | 21.07 | 21.20 | 185,749 | -0.26(-1.23%) |
Sep 14, 2023 | 21.21 | 21.54 | 21.21 | 21.46 | 61,813 | +0.35(+1.66%) |
Sep 13, 2023 | 21.26 | 21.37 | 20.95 | 21.11 | 40,985 | -0.18(-0.82%) |
Sep 12, 2023 | 21.20 | 21.53 | 21.20 | 21.28 | 38,960 | -0.04(-0.18%) |
Sep 11, 2023 | 21.73 | 21.73 | 21.24 | 21.32 | 64,542 | -0.19(-0.86%) |
Sep 08, 2023 | 21.38 | 21.57 | 21.16 | 21.51 | 41,176 | +0.19(+0.87%) |
Sep 07, 2023 | 21.24 | 21.45 | 21.13 | 21.32 | 144,770 | +0.05(+0.23%) |
Sep 06, 2023 | 21.60 | 21.66 | 21.21 | 21.27 | 51,569 | -0.28(-1.31%) |
Sep 05, 2023 | 21.78 | 21.82 | 21.50 | 21.56 | 45,539 | -0.34(-1.56%) |
Sep 01, 2023 | 21.76 | 22.03 | 21.76 | 21.90 | 49,554 | +0.25(+1.17%) |
Aug 31, 2023 | 21.59 | 21.75 | 21.42 | 21.64 | 47,163 | +0.07(+0.32%) |
Aug 30, 2023 | 21.77 | 21.97 | 21.54 | 21.58 | 25,375 | -0.19(-0.85%) |
Aug 29, 2023 | 21.57 | 21.86 | 21.52 | 21.76 | 39,138 | +0.19(+0.86%) |
Aug 28, 2023 | 21.31 | 21.66 | 21.31 | 21.58 | 39,194 | +0.32(+1.51%) |
Aug 25, 2023 | 21.62 | 21.62 | 21.15 | 21.25 | 28,063 | -0.29(-1.36%) |
Aug 24, 2023 | 21.36 | 21.60 | 21.27 | 21.55 | 49,869 | +0.08(+0.36%) |
Aug 23, 2023 | 21.22 | 21.50 | 21.11 | 21.47 | 44,772 | +0.22(+1.06%) |
Aug 22, 2023 | 21.52 | 21.64 | 21.06 | 21.24 | 62,303 | -0.32(-1.49%) |
Aug 21, 2023 | 21.65 | 21.79 | 21.49 | 21.57 | 49,902 | -0.06(-0.27%) |
Aug 18, 2023 | 21.69 | 21.97 | 21.58 | 21.62 | 128,076 | -0.08(-0.36%) |
Aug 17, 2023 | 21.64 | 21.80 | 21.47 | 21.70 | 49,638 | +0.13(+0.59%) |
Aug 16, 2023 | 21.82 | 22.15 | 21.52 | 21.58 | 51,572 | -0.26(-1.21%) |
Aug 15, 2023 | 22.06 | 22.20 | 21.77 | 21.84 | 61,989 | -0.56(-2.48%) |
Aug 14, 2023 | 22.48 | 22.55 | 22.18 | 22.39 | 35,779 | -0.31(-1.37%) |
Aug 11, 2023 | 22.45 | 22.79 | 22.45 | 22.71 | 36,650 | +0.21(+0.95%) |
Aug 10, 2023 | 22.65 | 22.83 | 22.42 | 22.49 | 54,596 | -0.15(-0.65%) |
Aug 09, 2023 | 23.05 | 23.11 | 22.56 | 22.64 | 61,933 | -0.46(-2.00%) |
Aug 08, 2023 | 22.94 | 23.20 | 22.39 | 23.10 | 53,127 | -0.19(-0.83%) |
Aug 07, 2023 | 22.98 | 23.36 | 22.87 | 23.29 | 46,603 | +0.47(+2.07%) |
Aug 04, 2023 | 22.78 | 23.08 | 22.73 | 22.82 | 38,184 | +0.03(+0.13%) |
Aug 03, 2023 | 22.62 | 23.08 | 22.35 | 22.79 | 39,771 | +0.05(+0.21%) |
Aug 02, 2023 | 22.34 | 22.79 | 22.34 | 22.74 | 45,930 | +0.16(+0.72%) |
Aug 01, 2023 | 22.40 | 22.69 | 22.32 | 22.58 | 62,489 | +0.03(+0.13%) |
Jul 31, 2023 | 22.96 | 23.30 | 22.55 | 22.55 | 47,196 | -0.37(-1.60%) |
Jul 28, 2023 | 22.95 | 23.54 | 22.60 | 22.92 | 66,616 | +0.49(+2.19%) |
Jul 27, 2023 | 22.36 | 22.63 | 22.02 | 22.43 | 70,168 | -0.08(-0.34%) |
Jul 26, 2023 | 22.04 | 22.60 | 22.04 | 22.50 | 95,439 | +0.68(+3.13%) |
Jul 25, 2023 | 22.11 | 22.26 | 21.82 | 21.82 | 41,079 | -0.29(-1.31%) |
Jul 24, 2023 | 21.78 | 22.22 | 21.78 | 22.11 | 67,007 | +0.34(+1.55%) |
Jul 21, 2023 | 22.10 | 22.12 | 21.72 | 21.77 | 51,822 | -0.18(-0.83%) |
Jul 20, 2023 | 22.04 | 22.04 | 21.60 | 21.96 | 57,085 | -0.10(-0.44%) |
Jul 19, 2023 | 21.52 | 22.11 | 21.28 | 22.05 | 60,714 | +0.54(+2.51%) |
Jul 18, 2023 | 20.53 | 21.59 | 20.53 | 21.51 | 61,641 | +0.99(+4.83%) |
Jul 17, 2023 | 20.29 | 20.71 | 20.29 | 20.52 | 53,515 | +0.14(+0.71%) |
Jul 14, 2023 | 20.60 | 20.60 | 19.94 | 20.38 | 49,185 | -0.12(-0.56%) |
Jul 13, 2023 | 20.40 | 20.64 | 20.30 | 20.49 | 37,479 | +0.15(+0.76%) |
Jul 12, 2023 | 19.97 | 20.49 | 19.97 | 20.34 | 58,228 | +0.39(+1.98%) |
Jul 11, 2023 | 19.60 | 20.05 | 19.48 | 19.94 | 73,288 | +0.38(+1.92%) |
Jul 10, 2023 | 19.44 | 19.88 | 19.35 | 19.57 | 45,357 | +0.04(+0.20%) |
Jul 07, 2023 | 19.21 | 19.73 | 19.21 | 19.53 | 153,217 | +0.35(+1.81%) |
Jul 06, 2023 | 19.10 | 19.24 | 18.88 | 19.18 | 61,100 | -0.08(-0.40%) |
Jul 05, 2023 | 19.43 | 19.56 | 19.25 | 19.26 | 74,884 | -0.26(-1.33%) |