Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.21 | 21.27 | 20.17 | 20.55 | 8,179,467 | +0.84(+4.28%) |
Sep 28, 2023 | 19.34 | 19.87 | 19.10 | 19.71 | 3,945,292 | +0.55(+2.87%) |
Sep 27, 2023 | 19.56 | 19.82 | 19.05 | 19.16 | 3,242,053 | -0.27(-1.41%) |
Sep 26, 2023 | 19.61 | 20.21 | 19.38 | 19.43 | 4,766,327 | -0.71(-3.51%) |
Sep 25, 2023 | 19.99 | 20.23 | 20.05 | 20.14 | 3,644,655 | -0.04(-0.19%) |
Sep 22, 2023 | 20.66 | 20.76 | 19.99 | 20.18 | 4,017,114 | -0.31(-1.53%) |
Sep 21, 2023 | 20.79 | 21.10 | 20.48 | 20.49 | 4,523,217 | -0.41(-1.97%) |
Sep 20, 2023 | 21.49 | 21.63 | 20.87 | 20.90 | 3,362,068 | -0.49(-2.29%) |
Sep 19, 2023 | 21.01 | 21.48 | 20.91 | 21.39 | 4,306,779 | +0.37(+1.77%) |
Sep 18, 2023 | 22.27 | 22.33 | 21.01 | 21.02 | 4,040,786 | -1.33(-5.96%) |
Sep 15, 2023 | 22.23 | 22.67 | 22.15 | 22.35 | 4,112,117 | +0.04(+0.18%) |
Sep 14, 2023 | 22.30 | 22.65 | 21.98 | 22.31 | 3,408,628 | +0.30(+1.38%) |
Sep 13, 2023 | 22.78 | 22.87 | 21.88 | 22.01 | 4,055,740 | -0.98(-4.26%) |
Sep 12, 2023 | 23.43 | 23.82 | 22.87 | 22.99 | 2,915,683 | -0.41(-1.76%) |
Sep 11, 2023 | 23.86 | 23.98 | 23.23 | 23.40 | 3,184,276 | -0.31(-1.32%) |
Sep 08, 2023 | 23.23 | 23.94 | 22.85 | 23.72 | 4,233,993 | +0.34(+1.47%) |
Sep 07, 2023 | 24.11 | 24.13 | 23.23 | 23.37 | 3,015,255 | -0.94(-3.87%) |
Sep 06, 2023 | 24.31 | 24.60 | 23.84 | 24.32 | 2,886,897 | -0.29(-1.20%) |
Sep 05, 2023 | 25.26 | 25.51 | 24.57 | 24.61 | 3,695,496 | -0.81(-3.20%) |
Sep 01, 2023 | 25.86 | 26.04 | 25.41 | 25.42 | 4,244,719 | -0.20(-0.79%) |
Aug 31, 2023 | 25.89 | 26.35 | 25.58 | 25.62 | 4,063,761 | -0.19(-0.74%) |
Aug 30, 2023 | 25.48 | 26.01 | 25.39 | 25.82 | 3,147,761 | +0.25(+0.98%) |
Aug 29, 2023 | 25.11 | 25.84 | 24.79 | 25.57 | 3,510,607 | +0.77(+3.10%) |
Aug 28, 2023 | 22.94 | 24.84 | 22.91 | 24.80 | 6,107,542 | +1.83(+7.96%) |
Aug 25, 2023 | 24.95 | 25.24 | 22.88 | 22.97 | 7,632,000 | -1.71(-6.94%) |
Aug 24, 2023 | 26.10 | 26.44 | 24.61 | 24.68 | 5,384,187 | -1.32(-5.07%) |
Aug 23, 2023 | 25.29 | 26.01 | 24.26 | 26.00 | 10,875,336 | +1.25(+5.05%) |
Aug 22, 2023 | 26.44 | 26.56 | 24.71 | 24.75 | 7,953,108 | -2.86(-10.35%) |
Aug 21, 2023 | 27.14 | 27.62 | 26.83 | 27.61 | 3,806,768 | +0.55(+2.03%) |
Aug 18, 2023 | 25.96 | 27.46 | 25.96 | 27.06 | 5,147,567 | +0.92(+3.53%) |
Aug 17, 2023 | 26.68 | 26.99 | 26.12 | 26.13 | 3,771,946 | -0.09(-0.33%) |
Aug 16, 2023 | 26.34 | 26.62 | 26.00 | 26.22 | 2,966,628 | -0.13(-0.47%) |
Aug 15, 2023 | 26.37 | 26.69 | 25.74 | 26.35 | 5,448,653 | -0.38(-1.40%) |
Aug 14, 2023 | 26.53 | 27.02 | 26.24 | 26.72 | 4,652,671 | -0.05(-0.18%) |
Aug 11, 2023 | 26.67 | 27.16 | 26.35 | 26.77 | 2,469,950 | -0.03(-0.11%) |
Aug 10, 2023 | 26.93 | 27.19 | 26.55 | 26.80 | 3,123,010 | +0.06(+0.22%) |
Aug 09, 2023 | 27.46 | 27.61 | 26.64 | 26.74 | 3,350,251 | -0.84(-3.03%) |
Aug 08, 2023 | 27.22 | 27.69 | 26.47 | 27.58 | 4,495,442 | -0.19(-0.69%) |
Aug 07, 2023 | 27.99 | 28.20 | 27.42 | 27.77 | 1,889,045 | -0.22(-0.79%) |
Aug 04, 2023 | 28.15 | 28.52 | 27.39 | 27.99 | 3,048,739 | +0.16(+0.59%) |
Aug 03, 2023 | 27.24 | 28.05 | 26.92 | 27.83 | 3,739,595 | +0.52(+1.90%) |
Aug 02, 2023 | 27.16 | 27.49 | 26.76 | 27.31 | 2,454,190 | -0.34(-1.22%) |
Aug 01, 2023 | 27.21 | 27.73 | 26.83 | 27.64 | 3,674,114 | +0.28(+1.02%) |
Jul 31, 2023 | 27.09 | 27.87 | 27.05 | 27.37 | 3,411,969 | +0.21(+0.78%) |
Jul 28, 2023 | 26.98 | 27.16 | 26.58 | 27.15 | 2,422,436 | +0.66(+2.51%) |
Jul 27, 2023 | 26.99 | 27.61 | 26.25 | 26.49 | 4,109,370 | -0.37(-1.36%) |
Jul 26, 2023 | 25.49 | 26.87 | 25.47 | 26.86 | 3,935,574 | +1.58(+6.24%) |
Jul 25, 2023 | 25.36 | 25.40 | 24.78 | 25.28 | 3,193,331 | -0.13(-0.53%) |
Jul 24, 2023 | 24.27 | 25.41 | 24.22 | 25.41 | 3,927,501 | +1.22(+5.05%) |
Jul 21, 2023 | 24.86 | 24.90 | 23.99 | 24.19 | 2,506,687 | -0.45(-1.83%) |
Jul 20, 2023 | 24.75 | 24.78 | 24.05 | 24.64 | 2,833,014 | -0.09(-0.35%) |
Jul 19, 2023 | 24.54 | 24.74 | 24.08 | 24.73 | 2,642,542 | +0.50(+2.06%) |
Jul 18, 2023 | 24.33 | 25.04 | 24.11 | 24.23 | 3,207,188 | -0.01(-0.04%) |
Jul 17, 2023 | 23.68 | 24.31 | 23.24 | 24.24 | 2,968,405 | +0.44(+1.86%) |
Jul 14, 2023 | 24.06 | 24.06 | 23.42 | 23.80 | 3,536,279 | -0.26(-1.08%) |
Jul 13, 2023 | 24.12 | 24.23 | 23.72 | 24.06 | 3,671,292 | +0.04(+0.16%) |
Jul 12, 2023 | 24.73 | 24.77 | 23.87 | 24.02 | 3,395,413 | -0.25(-1.03%) |
Jul 11, 2023 | 23.45 | 24.61 | 23.19 | 24.27 | 3,945,140 | +1.13(+4.86%) |
Jul 10, 2023 | 23.15 | 23.70 | 22.65 | 23.14 | 4,465,993 | -0.14(-0.62%) |
Jul 07, 2023 | 23.09 | 23.75 | 22.98 | 23.29 | 4,042,721 | +0.34(+1.47%) |
Jul 06, 2023 | 22.81 | 23.14 | 22.46 | 22.95 | 3,231,460 | -0.23(-1.00%) |
Jul 05, 2023 | 23.23 | 23.36 | 22.80 | 23.18 | 3,233,319 | -0.38(-1.63%) |