Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.17 | 21.20 | 20.91 | 20.93 | 462,051 | -0.12(-0.55%) |
Sep 28, 2023 | 20.95 | 21.12 | 20.92 | 21.05 | 158,869 | +0.05(+0.23%) |
Sep 27, 2023 | 21.30 | 21.31 | 20.85 | 21.00 | 213,535 | -0.21(-1.01%) |
Sep 26, 2023 | 21.35 | 21.51 | 21.17 | 21.21 | 345,527 | -0.50(-2.28%) |
Sep 25, 2023 | 21.59 | 21.72 | 21.63 | 21.71 | 173,984 | +0.00(+0.00%) |
Sep 22, 2023 | 21.86 | 21.87 | 21.66 | 21.71 | 226,394 | -0.24(-1.11%) |
Sep 21, 2023 | 22.12 | 22.22 | 21.91 | 21.95 | 335,798 | -0.49(-2.17%) |
Sep 20, 2023 | 22.47 | 22.63 | 22.39 | 22.44 | 413,312 | +0.25(+1.14%) |
Sep 19, 2023 | 22.00 | 22.21 | 21.99 | 22.18 | 469,213 | +0.09(+0.40%) |
Sep 18, 2023 | 22.00 | 22.10 | 21.79 | 22.10 | 461,370 | +0.33(+1.52%) |
Sep 15, 2023 | 21.75 | 21.89 | 21.66 | 21.77 | 866,974 | +0.18(+0.86%) |
Sep 14, 2023 | 21.44 | 21.62 | 20.98 | 21.58 | 893,107 | +0.24(+1.14%) |
Sep 13, 2023 | 21.44 | 21.51 | 21.28 | 21.34 | 287,132 | +0.44(+2.09%) |
Sep 12, 2023 | 20.80 | 20.97 | 20.69 | 20.90 | 325,538 | +0.14(+0.66%) |
Sep 11, 2023 | 20.68 | 20.80 | 20.64 | 20.76 | 492,330 | +0.06(+0.28%) |
Sep 08, 2023 | 20.74 | 20.87 | 20.69 | 20.71 | 341,467 | -0.30(-1.43%) |
Sep 07, 2023 | 21.05 | 21.14 | 20.92 | 21.01 | 397,797 | -0.07(-0.32%) |
Sep 06, 2023 | 21.52 | 21.58 | 21.01 | 21.08 | 738,406 | -0.96(-4.36%) |
Sep 05, 2023 | 22.62 | 22.62 | 22.00 | 22.04 | 454,893 | -1.07(-4.63%) |
Sep 01, 2023 | 23.46 | 23.49 | 23.11 | 23.11 | 284,788 | -0.17(-0.75%) |
Aug 31, 2023 | 23.75 | 23.79 | 23.27 | 23.28 | 383,634 | -0.30(-1.28%) |
Aug 30, 2023 | 23.66 | 23.73 | 23.54 | 23.58 | 224,739 | -0.12(-0.49%) |
Aug 29, 2023 | 23.42 | 23.71 | 23.40 | 23.70 | 191,894 | +0.47(+2.01%) |
Aug 28, 2023 | 23.47 | 23.55 | 23.14 | 23.23 | 370,921 | -0.12(-0.50%) |
Aug 25, 2023 | 23.36 | 23.40 | 23.13 | 23.35 | 267,813 | +0.13(+0.54%) |
Aug 24, 2023 | 23.49 | 23.58 | 23.21 | 23.22 | 429,049 | -0.28(-1.20%) |
Aug 23, 2023 | 23.34 | 23.65 | 23.31 | 23.50 | 790,185 | +0.37(+1.60%) |
Aug 22, 2023 | 23.37 | 23.37 | 23.11 | 23.14 | 421,085 | -0.24(-1.04%) |
Aug 21, 2023 | 23.26 | 23.42 | 23.17 | 23.38 | 309,999 | -0.01(-0.04%) |
Aug 18, 2023 | 23.39 | 23.52 | 23.33 | 23.39 | 686,414 | -0.28(-1.19%) |
Aug 17, 2023 | 24.00 | 24.00 | 23.62 | 23.67 | 311,415 | -0.17(-0.73%) |
Aug 16, 2023 | 23.99 | 24.15 | 23.82 | 23.84 | 290,384 | -0.23(-0.97%) |
Aug 15, 2023 | 24.20 | 24.27 | 24.02 | 24.08 | 283,693 | +0.17(+0.73%) |
Aug 14, 2023 | 24.21 | 24.21 | 23.77 | 23.90 | 573,547 | -1.45(-5.71%) |
Aug 11, 2023 | 25.26 | 25.41 | 25.22 | 25.35 | 167,750 | -0.07(-0.27%) |
Aug 10, 2023 | 25.67 | 25.77 | 25.39 | 25.42 | 318,979 | +0.23(+0.93%) |
Aug 09, 2023 | 25.20 | 25.35 | 25.15 | 25.19 | 413,003 | -0.03(-0.12%) |
Aug 08, 2023 | 25.05 | 25.21 | 24.90 | 25.21 | 419,464 | +0.06(+0.23%) |
Aug 07, 2023 | 25.10 | 25.20 | 25.07 | 25.16 | 241,166 | +0.04(+0.15%) |
Aug 04, 2023 | 24.83 | 25.30 | 24.83 | 25.12 | 244,374 | +0.10(+0.39%) |
Aug 03, 2023 | 25.23 | 25.32 | 24.93 | 25.02 | 337,909 | +0.49(+1.98%) |
Aug 02, 2023 | 24.75 | 24.85 | 24.45 | 24.53 | 344,289 | -0.56(-2.25%) |
Aug 01, 2023 | 25.33 | 25.49 | 25.02 | 25.10 | 246,925 | -0.27(-1.07%) |
Jul 31, 2023 | 25.38 | 25.46 | 25.08 | 25.37 | 543,071 | -0.17(-0.65%) |
Jul 28, 2023 | 25.24 | 25.56 | 25.20 | 25.54 | 426,753 | -0.05(-0.19%) |
Jul 27, 2023 | 25.95 | 25.95 | 25.53 | 25.58 | 400,494 | -0.07(-0.27%) |
Jul 26, 2023 | 25.37 | 25.73 | 25.37 | 25.65 | 443,066 | +0.29(+1.15%) |
Jul 25, 2023 | 25.34 | 25.43 | 25.23 | 25.36 | 600,236 | -0.50(-1.92%) |
Jul 24, 2023 | 26.13 | 26.23 | 25.86 | 25.86 | 772,218 | -0.43(-1.63%) |
Jul 21, 2023 | 26.43 | 26.52 | 26.28 | 26.28 | 462,553 | -0.50(-1.85%) |
Jul 20, 2023 | 26.75 | 26.93 | 26.70 | 26.78 | 384,795 | +0.18(+0.69%) |
Jul 19, 2023 | 26.55 | 26.71 | 26.41 | 26.59 | 308,422 | +0.03(+0.11%) |
Jul 18, 2023 | 26.25 | 26.69 | 26.20 | 26.57 | 432,503 | +0.56(+2.17%) |
Jul 17, 2023 | 25.89 | 26.09 | 25.82 | 26.00 | 469,224 | +0.53(+2.10%) |
Jul 14, 2023 | 25.45 | 25.73 | 25.35 | 25.47 | 578,939 | -0.05(-0.19%) |
Jul 13, 2023 | 25.27 | 25.57 | 25.25 | 25.52 | 744,204 | +0.54(+2.18%) |
Jul 12, 2023 | 24.87 | 24.98 | 24.69 | 24.97 | 694,920 | +1.41(+5.98%) |
Jul 11, 2023 | 23.43 | 23.60 | 23.43 | 23.56 | 458,248 | +0.43(+1.85%) |
Jul 10, 2023 | 22.97 | 23.17 | 22.95 | 23.14 | 333,672 | +0.23(+1.02%) |
Jul 07, 2023 | 22.82 | 22.96 | 22.72 | 22.90 | 241,560 | +0.14(+0.60%) |
Jul 06, 2023 | 22.85 | 22.89 | 22.44 | 22.77 | 385,178 | -0.51(-2.17%) |
Jul 05, 2023 | 23.22 | 23.38 | 23.13 | 23.27 | 387,455 | +0.19(+0.84%) |