Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.57 | 20.59 | 20.35 | 20.47 | 29,366 | +0.39(+1.94%) |
Sep 28, 2023 | 19.91 | 20.20 | 19.91 | 20.08 | 35,441 | +0.28(+1.41%) |
Sep 27, 2023 | 20.21 | 20.21 | 19.77 | 19.80 | 104,084 | -0.05(-0.25%) |
Sep 26, 2023 | 19.70 | 19.92 | 19.70 | 19.85 | 169,227 | -0.33(-1.64%) |
Sep 25, 2023 | 20.11 | 20.18 | 20.14 | 20.18 | 28,659 | -0.63(-3.03%) |
Sep 22, 2023 | 21.16 | 21.16 | 20.75 | 20.81 | 57,927 | +0.72(+3.61%) |
Sep 21, 2023 | 20.08 | 20.11 | 20.03 | 20.09 | 18,117 | -0.15(-0.77%) |
Sep 20, 2023 | 20.36 | 20.36 | 20.21 | 20.24 | 11,857 | -0.11(-0.54%) |
Sep 19, 2023 | 19.95 | 20.37 | 19.95 | 20.35 | 19,225 | -0.01(-0.07%) |
Sep 18, 2023 | 19.88 | 20.44 | 19.88 | 20.36 | 39,899 | -0.31(-1.48%) |
Sep 15, 2023 | 20.68 | 20.75 | 20.64 | 20.67 | 24,885 | -0.21(-1.01%) |
Sep 14, 2023 | 21.62 | 21.62 | 20.71 | 20.88 | 7,130 | +0.26(+1.26%) |
Sep 13, 2023 | 20.72 | 20.72 | 20.62 | 20.62 | 14,532 | -0.33(-1.58%) |
Sep 12, 2023 | 21.61 | 21.61 | 20.88 | 20.95 | 22,954 | +0.08(+0.38%) |
Sep 11, 2023 | 20.82 | 20.91 | 20.82 | 20.87 | 18,971 | -0.13(-0.61%) |
Sep 08, 2023 | 21.65 | 21.65 | 20.95 | 21.00 | 27,106 | -0.00(-0.01%) |
Sep 07, 2023 | 21.76 | 21.76 | 20.95 | 21.00 | 24,430 | -0.85(-3.89%) |
Sep 06, 2023 | 21.86 | 21.93 | 21.85 | 21.85 | 15,769 | -0.77(-3.40%) |
Sep 05, 2023 | 22.64 | 22.67 | 22.57 | 22.62 | 83,118 | -0.30(-1.31%) |
Sep 01, 2023 | 22.03 | 23.11 | 22.03 | 22.92 | 82,712 | +0.35(+1.54%) |
Aug 31, 2023 | 22.33 | 22.85 | 22.33 | 22.57 | 21,015 | +0.61(+2.79%) |
Aug 30, 2023 | 21.50 | 22.08 | 21.50 | 21.96 | 56,236 | +0.59(+2.76%) |
Aug 29, 2023 | 21.24 | 21.39 | 21.24 | 21.37 | 45,800 | +0.13(+0.60%) |
Aug 28, 2023 | 21.23 | 21.29 | 21.19 | 21.24 | 17,035 | +0.70(+3.42%) |
Aug 25, 2023 | 20.50 | 20.62 | 20.39 | 20.54 | 12,805 | -0.05(-0.24%) |
Aug 24, 2023 | 21.36 | 21.36 | 20.58 | 20.59 | 22,718 | +0.78(+3.94%) |
Aug 23, 2023 | 19.73 | 19.83 | 19.69 | 19.81 | 21,094 | +0.49(+2.54%) |
Aug 22, 2023 | 19.37 | 19.46 | 19.30 | 19.32 | 32,070 | +0.34(+1.77%) |
Aug 21, 2023 | 18.85 | 19.00 | 18.85 | 18.98 | 25,930 | +0.55(+3.01%) |
Aug 18, 2023 | 18.40 | 18.46 | 18.39 | 18.43 | 23,540 | -1.01(-5.21%) |
Aug 17, 2023 | 19.57 | 20.23 | 18.90 | 19.44 | 35,797 | -0.51(-2.54%) |
Aug 16, 2023 | 19.96 | 20.05 | 19.93 | 19.95 | 25,253 | +0.26(+1.31%) |
Aug 15, 2023 | 20.10 | 20.10 | 19.60 | 19.69 | 24,818 | -0.13(-0.66%) |
Aug 14, 2023 | 19.80 | 19.86 | 19.72 | 19.82 | 35,774 | -0.44(-2.17%) |
Aug 11, 2023 | 20.66 | 20.66 | 20.19 | 20.26 | 25,468 | -0.68(-3.25%) |
Aug 10, 2023 | 21.50 | 21.50 | 20.94 | 20.94 | 14,285 | -0.69(-3.19%) |
Aug 09, 2023 | 21.86 | 22.02 | 21.55 | 21.63 | 29,126 | -0.03(-0.14%) |
Aug 08, 2023 | 21.51 | 21.68 | 21.00 | 21.66 | 28,256 | -0.66(-2.96%) |
Aug 07, 2023 | 22.20 | 22.49 | 22.20 | 22.32 | 48,455 | +0.02(+0.11%) |
Aug 04, 2023 | 22.27 | 22.47 | 22.25 | 22.30 | 29,453 | +0.10(+0.45%) |
Aug 03, 2023 | 22.16 | 22.25 | 22.11 | 22.20 | 22,090 | +0.39(+1.77%) |
Aug 02, 2023 | 21.97 | 21.97 | 21.80 | 21.81 | 19,475 | -0.58(-2.59%) |
Aug 01, 2023 | 22.33 | 22.43 | 22.20 | 22.39 | 88,267 | -0.47(-2.06%) |
Jul 31, 2023 | 22.50 | 23.00 | 22.50 | 22.86 | 34,726 | +0.31(+1.37%) |
Jul 28, 2023 | 22.48 | 22.70 | 22.48 | 22.55 | 55,105 | +1.71(+8.21%) |
Jul 27, 2023 | 21.25 | 21.25 | 20.84 | 20.84 | 28,199 | -0.06(-0.29%) |
Jul 26, 2023 | 20.14 | 21.12 | 20.14 | 20.90 | 18,691 | -1.19(-5.37%) |
Jul 25, 2023 | 21.38 | 22.11 | 21.38 | 22.09 | 58,435 | +0.22(+0.99%) |
Jul 24, 2023 | 21.57 | 21.96 | 21.57 | 21.87 | 29,598 | -0.19(-0.87%) |
Jul 21, 2023 | 22.15 | 22.23 | 21.99 | 22.06 | 20,855 | +0.34(+1.59%) |
Jul 20, 2023 | 21.28 | 21.76 | 21.28 | 21.71 | 12,531 | -0.41(-1.83%) |
Jul 19, 2023 | 22.23 | 22.23 | 22.02 | 22.12 | 16,315 | +0.13(+0.59%) |
Jul 18, 2023 | 21.97 | 21.99 | 21.93 | 21.99 | 159,455 | +0.34(+1.57%) |
Jul 17, 2023 | 21.54 | 21.78 | 21.54 | 21.65 | 14,088 | -0.09(-0.39%) |
Jul 14, 2023 | 21.44 | 21.92 | 21.44 | 21.73 | 132,059 | -0.05(-0.25%) |
Jul 13, 2023 | 21.47 | 21.79 | 21.47 | 21.79 | 55,808 | +0.41(+1.92%) |
Jul 12, 2023 | 21.44 | 21.46 | 21.37 | 21.38 | 111,105 | +0.70(+3.38%) |
Jul 11, 2023 | 20.48 | 20.72 | 20.48 | 20.68 | 37,390 | -1.03(-4.74%) |
Jul 10, 2023 | 21.29 | 21.75 | 21.29 | 21.71 | 15,572 | +0.07(+0.32%) |
Jul 07, 2023 | 21.59 | 21.77 | 21.52 | 21.64 | 47,989 | +0.21(+0.96%) |
Jul 06, 2023 | 21.45 | 21.49 | 21.39 | 21.43 | 71,082 | -0.52(-2.35%) |
Jul 05, 2023 | 21.54 | 22.02 | 21.54 | 21.95 | 29,305 | +0.59(+2.76%) |