Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.78 | 22.96 | 22.58 | 22.83 | 853,553 | +0.25(+1.11%) |
Sep 28, 2023 | 22.62 | 22.79 | 22.49 | 22.58 | 593,835 | +0.00(+0.00%) |
Sep 27, 2023 | 23.00 | 23.19 | 22.57 | 22.58 | 492,047 | -0.26(-1.14%) |
Sep 26, 2023 | 22.73 | 22.99 | 22.67 | 22.84 | 548,646 | +0.01(+0.04%) |
Sep 25, 2023 | 22.68 | 22.84 | 22.55 | 22.83 | 571,195 | +0.02(+0.09%) |
Sep 22, 2023 | 23.53 | 23.60 | 22.80 | 22.81 | 551,726 | -0.69(-2.94%) |
Sep 21, 2023 | 23.78 | 23.78 | 23.47 | 23.50 | 500,530 | -0.31(-1.30%) |
Sep 20, 2023 | 24.11 | 24.33 | 23.81 | 23.81 | 555,776 | -0.20(-0.83%) |
Sep 19, 2023 | 24.40 | 24.40 | 23.98 | 24.01 | 613,870 | -0.39(-1.60%) |
Sep 18, 2023 | 24.87 | 24.87 | 24.21 | 24.40 | 875,456 | -0.36(-1.45%) |
Sep 15, 2023 | 25.25 | 25.30 | 24.64 | 24.76 | 2,328,043 | -0.53(-2.10%) |
Sep 14, 2023 | 25.07 | 25.45 | 24.96 | 25.29 | 907,670 | +0.34(+1.36%) |
Sep 13, 2023 | 24.86 | 25.13 | 24.77 | 24.95 | 654,875 | +0.17(+0.69%) |
Sep 12, 2023 | 24.76 | 24.86 | 24.50 | 24.78 | 403,891 | +0.10(+0.41%) |
Sep 11, 2023 | 24.53 | 24.87 | 24.51 | 24.68 | 566,215 | +0.15(+0.61%) |
Sep 08, 2023 | 24.15 | 24.58 | 24.12 | 24.53 | 346,193 | +0.32(+1.32%) |
Sep 07, 2023 | 24.05 | 24.27 | 24.00 | 24.21 | 864,800 | +0.07(+0.29%) |
Sep 06, 2023 | 24.38 | 24.53 | 23.94 | 24.14 | 656,177 | -0.23(-0.94%) |
Sep 05, 2023 | 24.94 | 24.94 | 24.35 | 24.37 | 631,750 | -0.68(-2.71%) |
Sep 01, 2023 | 25.30 | 25.31 | 24.68 | 25.05 | 429,136 | -0.11(-0.44%) |
Aug 31, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 517,968 | -0.13(-0.51%) |
Aug 30, 2023 | 25.25 | 25.38 | 25.06 | 25.29 | 450,717 | +0.09(+0.36%) |
Aug 29, 2023 | 25.10 | 25.28 | 24.80 | 25.20 | 351,750 | +0.18(+0.72%) |
Aug 28, 2023 | 25.02 | 25.30 | 24.84 | 25.02 | 373,781 | +0.08(+0.32%) |
Aug 25, 2023 | 25.09 | 25.11 | 24.84 | 24.94 | 466,504 | -0.13(-0.52%) |
Aug 24, 2023 | 24.99 | 25.47 | 24.94 | 25.07 | 453,486 | +0.01(+0.04%) |
Aug 23, 2023 | 24.91 | 25.16 | 24.66 | 25.06 | 550,755 | +0.12(+0.48%) |
Aug 22, 2023 | 25.47 | 25.47 | 24.88 | 24.94 | 619,448 | -0.49(-1.93%) |
Aug 21, 2023 | 25.55 | 25.62 | 25.14 | 25.43 | 499,886 | -0.05(-0.20%) |
Aug 18, 2023 | 25.27 | 25.61 | 25.10 | 25.48 | 556,404 | +0.05(+0.20%) |
Aug 17, 2023 | 25.30 | 25.70 | 25.25 | 25.43 | 767,114 | +0.22(+0.87%) |
Aug 16, 2023 | 25.49 | 25.57 | 25.20 | 25.21 | 655,846 | -0.34(-1.33%) |
Aug 15, 2023 | 25.79 | 25.81 | 25.53 | 25.55 | 673,475 | -0.22(-0.85%) |
Aug 14, 2023 | 25.87 | 26.33 | 25.46 | 25.77 | 819,368 | -0.22(-0.85%) |
Aug 11, 2023 | 25.52 | 26.38 | 25.52 | 25.99 | 871,622 | +0.47(+1.84%) |
Aug 10, 2023 | 25.20 | 25.56 | 25.17 | 25.52 | 725,109 | +0.51(+2.04%) |
Aug 09, 2023 | 24.96 | 25.20 | 24.82 | 25.01 | 622,499 | +0.04(+0.16%) |
Aug 08, 2023 | 25.02 | 25.16 | 24.72 | 24.97 | 655,286 | -0.15(-0.60%) |
Aug 07, 2023 | 24.87 | 25.36 | 24.54 | 25.12 | 852,824 | -0.12(-0.48%) |
Aug 04, 2023 | 24.96 | 25.55 | 24.96 | 25.24 | 677,064 | +0.29(+1.16%) |
Aug 03, 2023 | 24.84 | 25.22 | 24.40 | 24.95 | 750,105 | +0.20(+0.81%) |
Aug 02, 2023 | 24.47 | 25.00 | 24.47 | 24.75 | 569,414 | +0.10(+0.41%) |
Aug 01, 2023 | 24.74 | 24.89 | 24.32 | 24.65 | 688,571 | -0.12(-0.48%) |
Jul 31, 2023 | 24.61 | 25.04 | 24.50 | 24.77 | 1,013,313 | +0.19(+0.77%) |
Jul 28, 2023 | 24.85 | 25.00 | 24.35 | 24.58 | 793,497 | -0.02(-0.08%) |
Jul 27, 2023 | 24.77 | 25.20 | 23.62 | 24.60 | 1,440,859 | +0.41(+1.69%) |
Jul 26, 2023 | 24.15 | 24.46 | 24.14 | 24.19 | 1,117,591 | +0.03(+0.12%) |
Jul 25, 2023 | 24.37 | 24.43 | 23.92 | 24.16 | 758,716 | -0.22(-0.90%) |
Jul 24, 2023 | 24.42 | 24.63 | 24.22 | 24.38 | 759,451 | +0.02(+0.08%) |
Jul 21, 2023 | 24.67 | 24.69 | 24.30 | 24.36 | 630,627 | -0.26(-1.06%) |
Jul 20, 2023 | 24.62 | 24.71 | 24.26 | 24.62 | 610,977 | +0.00(+0.00%) |
Jul 19, 2023 | 24.71 | 24.92 | 24.53 | 24.62 | 755,922 | +0.13(+0.53%) |
Jul 18, 2023 | 24.91 | 25.27 | 24.26 | 24.49 | 1,051,389 | -0.39(-1.57%) |
Jul 17, 2023 | 24.88 | 25.10 | 24.33 | 24.88 | 1,446,873 | +0.04(+0.16%) |
Jul 14, 2023 | 25.20 | 25.34 | 24.61 | 24.84 | 1,000,256 | -0.32(-1.25%) |
Jul 13, 2023 | 24.02 | 25.30 | 23.92 | 25.16 | 2,645,417 | +2.03(+8.75%) |
Jul 12, 2023 | 22.64 | 23.31 | 22.64 | 23.13 | 1,715,132 | +0.64(+2.85%) |
Jul 11, 2023 | 21.83 | 22.50 | 21.77 | 22.49 | 823,016 | +0.78(+3.59%) |
Jul 10, 2023 | 21.87 | 22.04 | 21.57 | 21.71 | 653,134 | -0.14(-0.64%) |
Jul 07, 2023 | 21.83 | 22.18 | 21.68 | 21.85 | 981,162 | +0.07(+0.32%) |
Jul 06, 2023 | 21.66 | 21.82 | 21.41 | 21.78 | 728,879 | +0.01(+0.05%) |
Jul 05, 2023 | 21.66 | 21.91 | 21.45 | 21.77 | 842,739 | +0.11(+0.51%) |