Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.23 | 22.23 | 22.04 | 22.09 | 365,534 | -0.07(-0.31%) |
Sep 28, 2023 | 22.06 | 22.16 | 22.01 | 22.16 | 470,869 | +0.08(+0.36%) |
Sep 27, 2023 | 22.09 | 22.14 | 22.00 | 22.08 | 393,424 | -0.03(-0.13%) |
Sep 26, 2023 | 22.24 | 22.46 | 22.08 | 22.11 | 955,525 | -0.52(-2.28%) |
Sep 25, 2023 | 22.61 | 22.65 | 22.60 | 22.63 | 205,483 | -0.12(-0.52%) |
Sep 22, 2023 | 22.76 | 22.82 | 22.72 | 22.75 | 272,981 | +0.17(+0.75%) |
Sep 21, 2023 | 22.61 | 22.66 | 22.58 | 22.58 | 334,490 | -0.18(-0.78%) |
Sep 20, 2023 | 22.90 | 22.98 | 22.75 | 22.76 | 402,422 | +0.09(+0.39%) |
Sep 19, 2023 | 22.64 | 22.68 | 22.62 | 22.67 | 223,023 | +0.15(+0.66%) |
Sep 18, 2023 | 22.52 | 22.54 | 22.44 | 22.52 | 391,353 | -0.07(-0.31%) |
Sep 15, 2023 | 22.63 | 22.63 | 22.52 | 22.59 | 1,806,324 | +0.03(+0.13%) |
Sep 14, 2023 | 22.62 | 22.67 | 22.52 | 22.56 | 333,130 | -0.01(-0.04%) |
Sep 13, 2023 | 22.61 | 22.63 | 22.56 | 22.57 | 721,572 | -0.06(-0.26%) |
Sep 12, 2023 | 22.65 | 22.72 | 22.59 | 22.63 | 916,929 | -0.14(-0.61%) |
Sep 11, 2023 | 22.71 | 22.79 | 22.70 | 22.77 | 331,048 | +0.23(+1.01%) |
Sep 08, 2023 | 22.56 | 22.59 | 22.51 | 22.54 | 1,641,831 | -0.13(-0.57%) |
Sep 07, 2023 | 22.65 | 22.72 | 22.62 | 22.67 | 324,383 | -0.24(-1.04%) |
Sep 06, 2023 | 22.93 | 23.02 | 22.88 | 22.91 | 760,633 | -0.06(-0.26%) |
Sep 05, 2023 | 23.06 | 23.11 | 22.95 | 22.97 | 246,934 | -0.07(-0.30%) |
Sep 01, 2023 | 22.99 | 23.10 | 22.96 | 23.04 | 208,402 | +0.20(+0.87%) |
Aug 31, 2023 | 22.94 | 22.94 | 22.83 | 22.84 | 583,243 | -0.28(-1.20%) |
Aug 30, 2023 | 23.19 | 23.20 | 23.09 | 23.11 | 252,167 | -0.13(-0.55%) |
Aug 29, 2023 | 23.05 | 23.27 | 22.98 | 23.24 | 298,033 | +0.34(+1.47%) |
Aug 28, 2023 | 22.83 | 22.95 | 22.83 | 22.91 | 287,178 | +0.14(+0.61%) |
Aug 25, 2023 | 22.76 | 22.81 | 22.68 | 22.77 | 451,418 | +0.13(+0.57%) |
Aug 24, 2023 | 22.77 | 22.77 | 22.63 | 22.64 | 459,156 | -0.28(-1.21%) |
Aug 23, 2023 | 22.83 | 22.98 | 22.77 | 22.92 | 483,548 | +0.21(+0.92%) |
Aug 22, 2023 | 22.66 | 22.75 | 22.66 | 22.71 | 927,167 | +0.18(+0.79%) |
Aug 21, 2023 | 22.54 | 22.54 | 22.44 | 22.53 | 356,835 | -0.09(-0.39%) |
Aug 18, 2023 | 22.62 | 22.69 | 22.54 | 22.62 | 407,380 | +0.06(+0.26%) |
Aug 17, 2023 | 22.68 | 22.76 | 22.55 | 22.56 | 392,791 | -0.02(-0.09%) |
Aug 16, 2023 | 22.72 | 22.74 | 22.57 | 22.58 | 373,770 | -0.22(-0.96%) |
Aug 15, 2023 | 22.84 | 22.84 | 22.76 | 22.80 | 415,559 | -0.04(-0.17%) |
Aug 14, 2023 | 22.74 | 22.86 | 22.74 | 22.84 | 261,676 | +0.10(+0.44%) |
Aug 11, 2023 | 22.84 | 22.84 | 22.71 | 22.74 | 486,283 | -0.18(-0.78%) |
Aug 10, 2023 | 23.02 | 23.09 | 22.88 | 22.92 | 382,588 | +0.03(+0.13%) |
Aug 09, 2023 | 22.86 | 22.96 | 22.84 | 22.89 | 310,660 | +0.08(+0.35%) |
Aug 08, 2023 | 22.82 | 22.83 | 22.68 | 22.81 | 490,806 | -0.11(-0.48%) |
Aug 07, 2023 | 23.09 | 23.09 | 22.91 | 22.92 | 857,706 | +0.03(+0.13%) |
Aug 04, 2023 | 22.96 | 22.99 | 22.84 | 22.89 | 411,305 | -0.14(-0.60%) |
Aug 03, 2023 | 23.09 | 23.15 | 23.03 | 23.03 | 348,661 | +0.24(+1.04%) |
Aug 02, 2023 | 22.91 | 22.92 | 22.76 | 22.79 | 390,307 | -0.26(-1.12%) |
Aug 01, 2023 | 23.16 | 23.16 | 23.01 | 23.05 | 247,014 | -0.23(-0.98%) |
Jul 31, 2023 | 23.19 | 23.32 | 23.19 | 23.27 | 371,166 | +0.09(+0.39%) |
Jul 28, 2023 | 23.22 | 23.28 | 23.11 | 23.18 | 442,862 | +0.04(+0.17%) |
Jul 27, 2023 | 23.37 | 23.37 | 23.12 | 23.14 | 783,439 | -0.49(-2.06%) |
Jul 26, 2023 | 23.42 | 23.66 | 23.42 | 23.63 | 376,734 | +0.19(+0.80%) |
Jul 25, 2023 | 23.40 | 23.48 | 23.34 | 23.44 | 357,298 | -0.02(-0.08%) |
Jul 24, 2023 | 23.43 | 23.51 | 23.37 | 23.46 | 393,800 | +0.12(+0.51%) |
Jul 21, 2023 | 23.38 | 23.38 | 23.29 | 23.34 | 271,203 | +0.06(+0.26%) |
Jul 20, 2023 | 23.36 | 23.37 | 23.23 | 23.28 | 378,034 | -0.06(-0.26%) |
Jul 19, 2023 | 23.33 | 23.37 | 23.25 | 23.34 | 356,754 | +0.02(+0.09%) |
Jul 18, 2023 | 23.23 | 23.32 | 23.20 | 23.32 | 535,025 | -0.17(-0.72%) |
Jul 17, 2023 | 23.45 | 23.50 | 23.38 | 23.49 | 570,205 | +0.07(+0.30%) |
Jul 14, 2023 | 23.51 | 23.51 | 23.41 | 23.42 | 407,162 | -0.03(-0.13%) |
Jul 13, 2023 | 23.32 | 23.47 | 23.27 | 23.45 | 492,282 | -0.03(-0.13%) |
Jul 12, 2023 | 23.26 | 23.48 | 23.21 | 23.48 | 604,307 | +0.62(+2.73%) |
Jul 11, 2023 | 22.82 | 22.93 | 22.82 | 22.86 | 576,934 | +0.15(+0.66%) |
Jul 10, 2023 | 22.76 | 22.76 | 22.64 | 22.71 | 208,023 | -0.03(-0.13%) |
Jul 07, 2023 | 22.74 | 22.77 | 22.68 | 22.74 | 316,568 | +0.10(+0.44%) |
Jul 06, 2023 | 22.93 | 22.93 | 22.60 | 22.64 | 343,587 | -0.27(-1.17%) |
Jul 05, 2023 | 22.96 | 22.97 | 22.87 | 22.91 | 377,737 | -0.03(-0.13%) |