Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.55 | 24.18 | 21.95 | 22.19 | 5,484,007 | -1.01(-4.35%) |
Sep 28, 2023 | 23.50 | 23.82 | 22.65 | 23.20 | 3,091,145 | -0.23(-0.98%) |
Sep 27, 2023 | 23.04 | 23.61 | 23.00 | 23.43 | 3,585,029 | +0.45(+1.96%) |
Sep 26, 2023 | 22.77 | 23.46 | 22.68 | 22.98 | 3,129,595 | -0.16(-0.69%) |
Sep 25, 2023 | 23.31 | 23.11 | 22.99 | 23.14 | 2,891,466 | -0.47(-1.99%) |
Sep 22, 2023 | 25.04 | 25.14 | 23.61 | 23.61 | 4,652,144 | -1.17(-4.72%) |
Sep 21, 2023 | 24.75 | 24.94 | 24.14 | 24.78 | 2,758,041 | -0.35(-1.39%) |
Sep 20, 2023 | 25.34 | 26.04 | 25.10 | 25.13 | 3,051,357 | +0.11(+0.44%) |
Sep 19, 2023 | 25.27 | 25.73 | 24.93 | 25.02 | 4,873,904 | +0.90(+3.73%) |
Sep 18, 2023 | 25.33 | 25.33 | 24.12 | 24.12 | 2,733,185 | -1.04(-4.13%) |
Sep 15, 2023 | 26.26 | 26.64 | 24.67 | 25.16 | 4,865,628 | -1.16(-4.41%) |
Sep 14, 2023 | 25.27 | 26.43 | 25.17 | 26.32 | 5,411,379 | +1.52(+6.13%) |
Sep 13, 2023 | 25.15 | 25.28 | 24.38 | 24.80 | 4,263,473 | -0.35(-1.39%) |
Sep 12, 2023 | 23.84 | 25.65 | 23.72 | 25.15 | 4,995,455 | +1.64(+6.98%) |
Sep 11, 2023 | 23.57 | 23.69 | 23.25 | 23.51 | 2,175,128 | +0.08(+0.34%) |
Sep 08, 2023 | 23.70 | 23.89 | 23.20 | 23.43 | 2,214,079 | -0.33(-1.39%) |
Sep 07, 2023 | 23.53 | 24.13 | 23.43 | 23.76 | 3,018,221 | -0.84(-3.41%) |
Sep 06, 2023 | 24.72 | 24.84 | 24.35 | 24.60 | 2,773,780 | -0.32(-1.28%) |
Sep 05, 2023 | 24.69 | 25.33 | 24.45 | 24.92 | 2,717,292 | -0.03(-0.12%) |
Sep 01, 2023 | 25.12 | 25.61 | 24.77 | 24.95 | 2,758,378 | +0.08(+0.32%) |
Aug 31, 2023 | 24.87 | 25.99 | 24.76 | 24.87 | 4,254,265 | +0.19(+0.77%) |
Aug 30, 2023 | 24.68 | 24.99 | 24.27 | 24.68 | 3,262,356 | -0.02(-0.08%) |
Aug 29, 2023 | 23.29 | 25.14 | 23.21 | 24.70 | 7,630,223 | +1.42(+6.10%) |
Aug 28, 2023 | 22.62 | 23.48 | 22.61 | 23.28 | 5,127,978 | +0.53(+2.33%) |
Aug 25, 2023 | 21.81 | 22.91 | 21.75 | 22.75 | 3,716,279 | +0.95(+4.36%) |
Aug 24, 2023 | 22.13 | 22.66 | 21.64 | 21.80 | 3,979,888 | -0.41(-1.85%) |
Aug 23, 2023 | 20.85 | 22.55 | 20.71 | 22.21 | 4,410,345 | +1.53(+7.40%) |
Aug 22, 2023 | 21.00 | 21.06 | 20.43 | 20.68 | 2,789,003 | -0.06(-0.29%) |
Aug 21, 2023 | 21.06 | 21.18 | 20.31 | 20.74 | 3,035,922 | -0.42(-1.98%) |
Aug 18, 2023 | 20.10 | 21.33 | 19.89 | 21.16 | 3,510,556 | +0.75(+3.67%) |
Aug 17, 2023 | 20.75 | 21.38 | 20.41 | 20.41 | 3,113,258 | -0.27(-1.31%) |
Aug 16, 2023 | 20.93 | 21.41 | 20.59 | 20.68 | 3,411,614 | -0.62(-2.91%) |
Aug 15, 2023 | 22.84 | 22.99 | 21.29 | 21.30 | 5,154,036 | -1.82(-7.87%) |
Aug 14, 2023 | 23.13 | 23.42 | 22.80 | 23.12 | 4,091,556 | -0.47(-1.99%) |
Aug 11, 2023 | 22.64 | 23.71 | 22.47 | 23.59 | 5,072,532 | +1.08(+4.80%) |
Aug 10, 2023 | 22.44 | 23.13 | 21.90 | 22.51 | 7,402,989 | +0.33(+1.49%) |
Aug 09, 2023 | 21.60 | 23.51 | 21.20 | 22.18 | 22,792,248 | +4.30(+24.05%) |
Aug 08, 2023 | 17.43 | 17.95 | 17.27 | 17.88 | 8,312,680 | +0.13(+0.73%) |
Aug 07, 2023 | 18.09 | 18.16 | 17.51 | 17.75 | 5,442,437 | -0.32(-1.77%) |
Aug 04, 2023 | 18.10 | 18.18 | 17.68 | 18.07 | 4,078,097 | +0.06(+0.33%) |
Aug 03, 2023 | 17.90 | 18.28 | 17.86 | 18.01 | 3,287,559 | +0.08(+0.45%) |
Aug 02, 2023 | 18.38 | 18.38 | 17.54 | 17.93 | 4,474,295 | -0.90(-4.78%) |
Aug 01, 2023 | 18.88 | 18.94 | 18.41 | 18.83 | 2,937,914 | -0.22(-1.15%) |
Jul 31, 2023 | 19.06 | 19.26 | 18.80 | 19.05 | 2,272,047 | -0.01(-0.05%) |
Jul 28, 2023 | 19.20 | 19.31 | 18.52 | 19.06 | 4,022,864 | +0.14(+0.74%) |
Jul 27, 2023 | 19.35 | 20.02 | 18.66 | 18.92 | 6,126,836 | +0.00(+0.00%) |
Jul 26, 2023 | 18.76 | 19.31 | 18.50 | 18.92 | 3,049,714 | -0.16(-0.84%) |
Jul 25, 2023 | 19.42 | 19.74 | 18.97 | 19.08 | 2,628,510 | +0.06(+0.32%) |
Jul 24, 2023 | 19.15 | 19.19 | 18.44 | 19.02 | 3,849,172 | -0.13(-0.68%) |
Jul 21, 2023 | 19.35 | 19.47 | 18.80 | 19.15 | 4,134,338 | -0.11(-0.57%) |
Jul 20, 2023 | 19.42 | 19.42 | 18.80 | 19.26 | 5,382,027 | -0.24(-1.23%) |
Jul 19, 2023 | 20.13 | 20.29 | 19.42 | 19.50 | 4,286,432 | -0.30(-1.52%) |
Jul 18, 2023 | 20.09 | 20.84 | 19.71 | 19.80 | 3,216,070 | -0.18(-0.90%) |
Jul 17, 2023 | 19.47 | 20.37 | 18.78 | 19.98 | 4,328,816 | +0.36(+1.83%) |
Jul 14, 2023 | 20.66 | 20.70 | 19.54 | 19.62 | 3,479,514 | -1.08(-5.22%) |
Jul 13, 2023 | 20.25 | 20.88 | 20.16 | 20.70 | 4,190,773 | +0.59(+2.96%) |
Jul 12, 2023 | 20.50 | 20.54 | 19.49 | 20.11 | 5,081,183 | +0.14(+0.73%) |
Jul 11, 2023 | 20.31 | 20.45 | 19.87 | 19.96 | 4,521,513 | -0.24(-1.19%) |
Jul 10, 2023 | 19.75 | 20.32 | 19.59 | 20.20 | 3,185,895 | +0.28(+1.41%) |
Jul 07, 2023 | 19.66 | 20.68 | 19.48 | 19.92 | 5,342,691 | +0.32(+1.63%) |
Jul 06, 2023 | 20.28 | 20.35 | 19.37 | 19.60 | 6,466,810 | -1.09(-5.27%) |
Jul 05, 2023 | 22.22 | 22.36 | 20.64 | 20.69 | 6,028,663 | -1.61(-7.22%) |