Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.01 | 23.12 | 22.25 | 22.29 | 2,540,537 | -0.41(-1.79%) |
Sep 28, 2023 | 22.75 | 22.98 | 22.50 | 22.70 | 1,968,847 | -0.03(-0.13%) |
Sep 27, 2023 | 22.86 | 22.97 | 22.68 | 22.73 | 1,837,611 | -0.13(-0.55%) |
Sep 26, 2023 | 23.43 | 23.52 | 22.82 | 22.85 | 1,876,952 | -0.78(-3.28%) |
Sep 25, 2023 | 23.41 | 23.74 | 23.59 | 23.63 | 1,730,339 | +0.22(+0.95%) |
Sep 22, 2023 | 23.60 | 23.74 | 23.40 | 23.41 | 2,560,239 | -0.13(-0.54%) |
Sep 21, 2023 | 23.89 | 24.05 | 23.53 | 23.53 | 2,397,424 | -0.45(-1.86%) |
Sep 20, 2023 | 23.71 | 24.15 | 23.65 | 23.98 | 2,220,529 | +0.46(+1.94%) |
Sep 19, 2023 | 23.63 | 23.83 | 23.51 | 23.52 | 3,343,538 | -0.11(-0.45%) |
Sep 18, 2023 | 23.66 | 23.67 | 23.07 | 23.63 | 1,849,421 | -0.05(-0.20%) |
Sep 15, 2023 | 23.26 | 23.89 | 23.20 | 23.68 | 3,855,717 | +0.33(+1.41%) |
Sep 14, 2023 | 22.92 | 23.43 | 22.84 | 23.35 | 1,863,070 | +0.78(+3.46%) |
Sep 13, 2023 | 22.70 | 22.90 | 22.37 | 22.57 | 2,251,431 | -0.17(-0.76%) |
Sep 12, 2023 | 22.60 | 22.79 | 22.42 | 22.74 | 2,411,103 | +0.05(+0.21%) |
Sep 11, 2023 | 22.89 | 22.91 | 22.59 | 22.69 | 3,104,449 | -0.25(-1.08%) |
Sep 08, 2023 | 23.06 | 23.13 | 22.80 | 22.94 | 2,260,585 | +0.05(+0.21%) |
Sep 07, 2023 | 23.90 | 24.17 | 22.88 | 22.89 | 4,962,994 | -0.94(-3.96%) |
Sep 06, 2023 | 23.81 | 24.09 | 23.68 | 23.84 | 2,776,712 | -0.12(-0.52%) |
Sep 05, 2023 | 23.99 | 24.19 | 23.80 | 23.96 | 3,180,873 | -0.14(-0.59%) |
Sep 01, 2023 | 24.24 | 24.51 | 23.89 | 24.10 | 3,199,273 | +0.09(+0.36%) |
Aug 31, 2023 | 23.83 | 24.39 | 23.55 | 24.02 | 24,085,278 | +1.96(+8.91%) |
Aug 30, 2023 | 22.18 | 22.32 | 21.94 | 22.05 | 2,751,709 | -0.21(-0.94%) |
Aug 29, 2023 | 22.05 | 22.29 | 21.89 | 22.26 | 2,588,379 | +0.21(+0.95%) |
Aug 28, 2023 | 22.17 | 22.51 | 21.98 | 22.05 | 2,358,102 | +0.39(+1.81%) |
Aug 25, 2023 | 21.71 | 21.79 | 21.41 | 21.66 | 1,770,941 | +0.04(+0.18%) |
Aug 24, 2023 | 21.74 | 22.23 | 21.61 | 21.62 | 2,204,387 | -0.18(-0.83%) |
Aug 23, 2023 | 21.94 | 21.94 | 21.59 | 21.80 | 2,097,375 | +0.03(+0.13%) |
Aug 22, 2023 | 21.92 | 22.01 | 21.58 | 21.78 | 1,948,614 | -0.24(-1.08%) |
Aug 21, 2023 | 22.08 | 22.08 | 21.71 | 22.01 | 2,496,243 | -0.13(-0.60%) |
Aug 18, 2023 | 22.08 | 22.40 | 21.95 | 22.15 | 2,493,669 | +0.01(+0.04%) |
Aug 17, 2023 | 21.89 | 22.46 | 21.87 | 22.14 | 2,220,213 | +0.22(+1.00%) |
Aug 16, 2023 | 21.90 | 22.30 | 21.85 | 21.92 | 2,125,004 | -0.01(-0.04%) |
Aug 15, 2023 | 22.51 | 22.51 | 21.93 | 21.93 | 3,011,074 | -0.69(-3.04%) |
Aug 14, 2023 | 23.01 | 23.01 | 22.19 | 22.62 | 2,871,594 | -0.45(-1.94%) |
Aug 11, 2023 | 22.63 | 23.08 | 22.42 | 23.06 | 2,961,532 | +0.32(+1.43%) |
Aug 10, 2023 | 23.44 | 23.59 | 22.71 | 22.74 | 2,220,285 | -0.65(-2.77%) |
Aug 09, 2023 | 22.79 | 24.00 | 22.67 | 23.39 | 4,050,940 | +0.55(+2.42%) |
Aug 08, 2023 | 23.10 | 23.11 | 22.47 | 22.84 | 2,518,409 | -0.39(-1.68%) |
Aug 07, 2023 | 23.30 | 23.58 | 23.14 | 23.23 | 2,292,081 | -0.08(-0.33%) |
Aug 04, 2023 | 24.31 | 24.33 | 23.23 | 23.30 | 2,878,241 | -0.86(-3.55%) |
Aug 03, 2023 | 24.88 | 25.05 | 24.04 | 24.16 | 4,455,485 | -1.35(-5.31%) |
Aug 02, 2023 | 24.90 | 25.63 | 24.90 | 25.52 | 1,936,080 | +0.26(+1.02%) |
Aug 01, 2023 | 25.70 | 25.85 | 25.15 | 25.26 | 1,962,289 | -0.49(-1.89%) |
Jul 31, 2023 | 25.65 | 25.97 | 25.61 | 25.74 | 10,664,354 | +0.29(+1.12%) |
Jul 28, 2023 | 25.41 | 25.68 | 25.30 | 25.46 | 1,866,803 | +0.32(+1.29%) |
Jul 27, 2023 | 26.46 | 26.49 | 25.10 | 25.13 | 2,603,698 | -1.19(-4.53%) |
Jul 26, 2023 | 25.68 | 26.50 | 25.64 | 26.33 | 3,086,724 | +0.63(+2.45%) |
Jul 25, 2023 | 25.29 | 25.73 | 25.22 | 25.70 | 2,332,610 | +0.47(+1.85%) |
Jul 24, 2023 | 25.28 | 25.48 | 25.04 | 25.23 | 1,445,102 | -0.05(-0.19%) |
Jul 21, 2023 | 25.31 | 25.63 | 24.91 | 25.28 | 1,439,854 | +0.09(+0.34%) |
Jul 20, 2023 | 25.41 | 25.41 | 24.94 | 25.19 | 1,625,697 | -0.18(-0.71%) |
Jul 19, 2023 | 25.19 | 25.53 | 25.11 | 25.37 | 1,911,337 | +0.41(+1.64%) |
Jul 18, 2023 | 24.80 | 25.16 | 24.68 | 24.96 | 1,983,344 | +0.24(+0.96%) |
Jul 17, 2023 | 25.00 | 25.05 | 24.63 | 24.72 | 2,497,877 | -0.31(-1.22%) |
Jul 14, 2023 | 25.73 | 25.73 | 25.00 | 25.03 | 2,406,259 | -0.80(-3.10%) |
Jul 13, 2023 | 25.58 | 25.84 | 25.33 | 25.83 | 2,027,732 | +0.17(+0.67%) |
Jul 12, 2023 | 25.67 | 25.81 | 25.32 | 25.66 | 2,259,418 | +0.51(+2.01%) |
Jul 11, 2023 | 24.70 | 25.20 | 24.46 | 25.15 | 2,099,452 | +0.50(+2.01%) |
Jul 10, 2023 | 24.78 | 25.17 | 24.47 | 24.66 | 1,988,090 | -0.10(-0.39%) |
Jul 07, 2023 | 25.08 | 25.18 | 24.39 | 24.75 | 4,388,736 | -0.53(-2.11%) |
Jul 06, 2023 | 25.28 | 25.49 | 25.05 | 25.29 | 2,092,657 | -0.26(-1.01%) |
Jul 05, 2023 | 25.85 | 26.29 | 25.54 | 25.54 | 2,172,740 | -0.46(-1.76%) |