Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.09 | 20.41 | 19.69 | 19.99 | 64,664 | -0.43(-2.08%) |
Sep 28, 2023 | 20.06 | 20.50 | 20.06 | 20.42 | 136,407 | +0.58(+2.93%) |
Sep 27, 2023 | 19.63 | 19.99 | 19.63 | 19.84 | 106,506 | +0.19(+0.99%) |
Sep 26, 2023 | 19.68 | 19.88 | 19.55 | 19.64 | 103,660 | -0.06(-0.29%) |
Sep 25, 2023 | 19.24 | 19.70 | 19.59 | 19.70 | 65,181 | +0.57(+2.98%) |
Sep 22, 2023 | 19.16 | 19.30 | 19.00 | 19.13 | 96,453 | -0.04(-0.20%) |
Sep 21, 2023 | 19.15 | 19.31 | 19.09 | 19.17 | 79,874 | +0.04(+0.20%) |
Sep 20, 2023 | 18.77 | 19.33 | 18.77 | 19.13 | 78,016 | +0.58(+3.13%) |
Sep 19, 2023 | 18.76 | 18.82 | 18.42 | 18.55 | 105,041 | -0.03(-0.16%) |
Sep 18, 2023 | 18.83 | 18.83 | 18.41 | 18.58 | 95,217 | -0.40(-2.09%) |
Sep 15, 2023 | 19.24 | 19.34 | 18.87 | 18.98 | 43,836 | -0.42(-2.15%) |
Sep 14, 2023 | 19.44 | 19.44 | 19.11 | 19.39 | 56,707 | +0.12(+0.60%) |
Sep 13, 2023 | 19.64 | 19.64 | 19.05 | 19.28 | 69,264 | -0.42(-2.11%) |
Sep 12, 2023 | 19.90 | 19.90 | 19.53 | 19.69 | 68,312 | -0.38(-1.88%) |
Sep 11, 2023 | 20.20 | 20.51 | 19.88 | 20.07 | 52,219 | -0.15(-0.77%) |
Sep 08, 2023 | 20.03 | 20.28 | 19.99 | 20.22 | 62,350 | +0.11(+0.53%) |
Sep 07, 2023 | 19.98 | 20.35 | 19.98 | 20.12 | 75,901 | -0.05(-0.24%) |
Sep 06, 2023 | 19.94 | 20.24 | 19.94 | 20.17 | 41,363 | +0.09(+0.43%) |
Sep 05, 2023 | 19.91 | 20.11 | 19.86 | 20.08 | 67,876 | +0.22(+1.12%) |
Sep 01, 2023 | 19.97 | 20.03 | 19.64 | 19.86 | 34,280 | +0.11(+0.54%) |
Aug 31, 2023 | 20.15 | 20.24 | 19.57 | 19.75 | 47,989 | -0.75(-3.64%) |
Aug 30, 2023 | 20.28 | 20.52 | 20.28 | 20.50 | 31,398 | +0.30(+1.48%) |
Aug 29, 2023 | 19.94 | 20.29 | 19.94 | 20.20 | 38,971 | +0.09(+0.43%) |
Aug 28, 2023 | 20.13 | 20.14 | 19.80 | 20.11 | 60,327 | -0.07(-0.34%) |
Aug 25, 2023 | 20.44 | 20.44 | 20.16 | 20.18 | 43,227 | -0.27(-1.33%) |
Aug 24, 2023 | 20.51 | 20.62 | 20.37 | 20.45 | 37,372 | +0.08(+0.38%) |
Aug 23, 2023 | 20.41 | 20.61 | 20.37 | 20.37 | 39,200 | -0.08(-0.38%) |
Aug 22, 2023 | 20.42 | 20.66 | 20.42 | 20.45 | 40,669 | -0.06(-0.28%) |
Aug 21, 2023 | 20.57 | 20.86 | 20.40 | 20.50 | 39,726 | -0.05(-0.24%) |
Aug 18, 2023 | 20.32 | 20.68 | 20.32 | 20.55 | 53,081 | +0.05(+0.24%) |
Aug 17, 2023 | 20.74 | 20.87 | 20.40 | 20.50 | 61,805 | -0.32(-1.53%) |
Aug 16, 2023 | 21.19 | 21.19 | 20.80 | 20.82 | 52,018 | -0.40(-1.87%) |
Aug 15, 2023 | 21.27 | 21.59 | 21.11 | 21.22 | 62,787 | +0.23(+1.07%) |
Aug 14, 2023 | 21.41 | 21.41 | 20.94 | 21.00 | 56,205 | -0.41(-1.91%) |
Aug 11, 2023 | 21.33 | 21.58 | 21.27 | 21.41 | 27,083 | -0.08(-0.39%) |
Aug 10, 2023 | 21.64 | 21.71 | 21.41 | 21.49 | 36,513 | +0.03(+0.13%) |
Aug 09, 2023 | 21.45 | 21.48 | 21.28 | 21.46 | 20,258 | +0.25(+1.18%) |
Aug 08, 2023 | 21.00 | 21.24 | 21.05 | 21.21 | 24,973 | -0.16(-0.74%) |
Aug 07, 2023 | 21.64 | 21.64 | 21.35 | 21.37 | 37,959 | +0.07(+0.31%) |
Aug 04, 2023 | 21.17 | 21.40 | 21.12 | 21.30 | 23,624 | -0.22(-1.04%) |
Aug 03, 2023 | 21.68 | 21.85 | 21.27 | 21.53 | 41,868 | -0.07(-0.34%) |
Aug 02, 2023 | 21.74 | 21.74 | 21.43 | 21.60 | 28,558 | -0.43(-1.94%) |
Aug 01, 2023 | 21.78 | 22.09 | 21.78 | 22.03 | 31,665 | +0.28(+1.28%) |
Jul 31, 2023 | 21.97 | 21.97 | 21.65 | 21.75 | 33,688 | -0.36(-1.64%) |
Jul 28, 2023 | 22.28 | 22.35 | 21.83 | 22.11 | 51,754 | -0.22(-1.00%) |
Jul 27, 2023 | 22.57 | 22.62 | 22.26 | 22.34 | 34,566 | -0.05(-0.21%) |
Jul 26, 2023 | 22.57 | 22.57 | 22.25 | 22.38 | 48,965 | -0.10(-0.46%) |
Jul 25, 2023 | 22.10 | 22.56 | 22.10 | 22.48 | 46,921 | +0.58(+2.63%) |
Jul 24, 2023 | 21.88 | 22.01 | 21.80 | 21.91 | 19,806 | +0.16(+0.73%) |
Jul 21, 2023 | 21.93 | 21.95 | 21.68 | 21.75 | 30,019 | -0.09(-0.43%) |
Jul 20, 2023 | 21.76 | 22.01 | 21.70 | 21.84 | 24,856 | -0.09(-0.42%) |
Jul 19, 2023 | 21.78 | 21.98 | 21.73 | 21.94 | 44,886 | +0.22(+1.03%) |
Jul 18, 2023 | 21.59 | 21.83 | 21.59 | 21.71 | 38,070 | +0.00(+0.00%) |
Jul 17, 2023 | 21.70 | 21.78 | 21.52 | 21.71 | 70,758 | -0.19(-0.85%) |
Jul 14, 2023 | 21.90 | 22.07 | 21.78 | 21.90 | 48,333 | -0.26(-1.18%) |
Jul 13, 2023 | 22.08 | 22.17 | 21.81 | 22.16 | 40,414 | +0.38(+1.75%) |
Jul 12, 2023 | 21.49 | 21.96 | 21.49 | 21.78 | 36,793 | +0.19(+0.86%) |
Jul 11, 2023 | 21.38 | 21.62 | 21.32 | 21.59 | 52,850 | +0.35(+1.66%) |
Jul 10, 2023 | 21.38 | 21.54 | 21.19 | 21.24 | 36,425 | -0.19(-0.87%) |
Jul 07, 2023 | 21.30 | 21.71 | 21.30 | 21.42 | 42,125 | -0.07(-0.30%) |
Jul 06, 2023 | 21.68 | 21.68 | 21.31 | 21.49 | 38,214 | -0.53(-2.41%) |
Jul 05, 2023 | 22.04 | 22.06 | 21.81 | 22.02 | 49,158 | -0.08(-0.38%) |