Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.95 | 18.30 | 17.25 | 17.53 | 226,191 | +0.11(+0.62%) |
Sep 28, 2023 | 18.80 | 18.98 | 17.38 | 17.42 | 237,966 | -1.21(-6.49%) |
Sep 27, 2023 | 19.83 | 19.83 | 18.52 | 18.63 | 234,477 | -1.16(-5.86%) |
Sep 26, 2023 | 21.59 | 21.59 | 19.67 | 19.79 | 221,827 | -1.99(-9.12%) |
Sep 25, 2023 | 21.53 | 21.79 | 21.41 | 21.78 | 92,041 | -0.13(-0.58%) |
Sep 22, 2023 | 21.91 | 22.30 | 21.44 | 21.91 | 151,724 | -0.15(-0.67%) |
Sep 21, 2023 | 22.59 | 22.81 | 22.01 | 22.05 | 134,959 | -0.72(-3.15%) |
Sep 20, 2023 | 23.06 | 23.42 | 22.59 | 22.77 | 73,453 | +0.05(+0.22%) |
Sep 19, 2023 | 23.05 | 23.23 | 22.68 | 22.72 | 37,269 | -0.34(-1.48%) |
Sep 18, 2023 | 23.05 | 23.29 | 22.60 | 23.06 | 86,109 | -0.08(-0.34%) |
Sep 15, 2023 | 23.23 | 23.87 | 23.10 | 23.14 | 151,065 | -0.30(-1.29%) |
Sep 14, 2023 | 22.85 | 23.50 | 22.82 | 23.44 | 175,952 | +0.94(+4.17%) |
Sep 13, 2023 | 21.75 | 22.78 | 21.75 | 22.51 | 143,041 | +0.77(+3.55%) |
Sep 12, 2023 | 21.65 | 21.90 | 21.22 | 21.73 | 91,805 | +0.10(+0.45%) |
Sep 11, 2023 | 21.34 | 21.99 | 21.34 | 21.64 | 185,625 | +0.20(+0.91%) |
Sep 08, 2023 | 20.93 | 21.51 | 20.78 | 21.44 | 132,485 | +0.62(+2.96%) |
Sep 07, 2023 | 20.52 | 21.33 | 20.47 | 20.82 | 198,695 | +0.78(+3.90%) |
Sep 06, 2023 | 20.13 | 20.13 | 19.72 | 20.04 | 135,209 | +0.07(+0.34%) |
Sep 05, 2023 | 20.84 | 20.91 | 19.64 | 19.97 | 345,093 | -0.96(-4.58%) |
Sep 01, 2023 | 21.74 | 21.78 | 20.44 | 20.93 | 226,568 | -0.33(-1.56%) |
Aug 31, 2023 | 22.05 | 22.21 | 21.26 | 21.26 | 122,257 | -0.68(-3.12%) |
Aug 30, 2023 | 22.15 | 22.44 | 21.68 | 21.95 | 93,584 | -0.29(-1.32%) |
Aug 29, 2023 | 22.12 | 22.43 | 21.85 | 22.24 | 74,942 | +0.24(+1.11%) |
Aug 28, 2023 | 22.20 | 22.48 | 21.88 | 22.00 | 61,659 | +0.00(+0.00%) |
Aug 25, 2023 | 21.67 | 22.31 | 21.58 | 22.00 | 159,258 | +0.45(+2.09%) |
Aug 24, 2023 | 21.78 | 22.70 | 21.49 | 21.55 | 145,127 | -0.43(-1.96%) |
Aug 23, 2023 | 21.98 | 22.04 | 21.51 | 21.98 | 105,738 | +0.29(+1.35%) |
Aug 22, 2023 | 21.56 | 21.84 | 21.27 | 21.68 | 52,061 | +0.17(+0.77%) |
Aug 21, 2023 | 21.75 | 21.89 | 20.99 | 21.52 | 167,539 | -0.41(-1.87%) |
Aug 18, 2023 | 21.59 | 22.02 | 21.49 | 21.93 | 90,779 | +0.31(+1.45%) |
Aug 17, 2023 | 21.84 | 22.46 | 21.59 | 21.62 | 95,342 | -0.17(-0.76%) |
Aug 16, 2023 | 21.77 | 22.04 | 21.52 | 21.78 | 167,047 | +0.28(+1.32%) |
Aug 15, 2023 | 22.20 | 22.20 | 21.47 | 21.50 | 187,699 | -1.12(-4.97%) |
Aug 14, 2023 | 23.19 | 23.19 | 22.34 | 22.62 | 168,634 | -0.57(-2.45%) |
Aug 11, 2023 | 22.87 | 23.25 | 22.65 | 23.19 | 92,839 | +0.36(+1.58%) |
Aug 10, 2023 | 23.36 | 23.71 | 22.64 | 22.83 | 114,468 | -0.23(-1.02%) |
Aug 09, 2023 | 23.02 | 23.65 | 22.81 | 23.06 | 231,973 | +0.17(+0.73%) |
Aug 08, 2023 | 22.52 | 22.92 | 21.97 | 22.90 | 198,817 | +0.29(+1.30%) |
Aug 07, 2023 | 22.77 | 23.15 | 22.58 | 22.60 | 159,865 | -0.02(-0.09%) |
Aug 04, 2023 | 23.60 | 24.05 | 22.30 | 22.62 | 444,386 | -0.85(-3.62%) |
Aug 03, 2023 | 25.10 | 25.10 | 23.39 | 23.47 | 383,014 | -1.71(-6.79%) |
Aug 02, 2023 | 25.15 | 25.48 | 24.74 | 25.18 | 189,399 | -0.02(-0.08%) |
Aug 01, 2023 | 26.11 | 26.43 | 25.14 | 25.20 | 141,216 | -0.99(-3.77%) |
Jul 31, 2023 | 26.51 | 26.74 | 25.79 | 26.19 | 142,272 | +0.05(+0.19%) |
Jul 28, 2023 | 26.78 | 27.11 | 25.73 | 26.14 | 155,152 | -0.16(-0.60%) |
Jul 27, 2023 | 27.73 | 27.81 | 26.16 | 26.30 | 116,629 | -1.47(-5.28%) |
Jul 26, 2023 | 27.80 | 28.68 | 27.45 | 27.77 | 103,312 | -0.03(-0.11%) |
Jul 25, 2023 | 27.56 | 28.03 | 27.34 | 27.80 | 59,162 | +0.17(+0.60%) |
Jul 24, 2023 | 28.08 | 28.11 | 27.31 | 27.63 | 162,446 | -0.28(-1.02%) |
Jul 21, 2023 | 26.87 | 28.22 | 26.87 | 27.91 | 245,777 | +1.21(+4.54%) |
Jul 20, 2023 | 25.54 | 26.81 | 25.20 | 26.70 | 133,009 | +1.34(+5.28%) |
Jul 19, 2023 | 24.72 | 25.76 | 24.72 | 25.36 | 130,608 | +0.73(+2.98%) |
Jul 18, 2023 | 25.18 | 25.68 | 23.96 | 24.63 | 177,325 | -0.57(-2.25%) |
Jul 17, 2023 | 25.85 | 25.87 | 25.18 | 25.19 | 82,228 | -0.95(-3.63%) |
Jul 14, 2023 | 26.43 | 26.44 | 25.66 | 26.14 | 174,734 | -0.28(-1.07%) |
Jul 13, 2023 | 26.19 | 26.44 | 25.89 | 26.43 | 88,543 | +0.27(+1.05%) |
Jul 12, 2023 | 25.30 | 26.22 | 25.21 | 26.15 | 345,885 | +1.05(+4.19%) |
Jul 11, 2023 | 24.26 | 25.10 | 24.13 | 25.10 | 81,265 | +0.87(+3.57%) |
Jul 10, 2023 | 24.57 | 24.59 | 23.67 | 24.24 | 141,572 | -0.31(-1.27%) |
Jul 07, 2023 | 24.60 | 25.02 | 24.34 | 24.55 | 68,816 | -0.58(-2.30%) |
Jul 06, 2023 | 25.50 | 25.50 | 24.82 | 25.13 | 54,128 | -0.91(-3.49%) |
Jul 05, 2023 | 24.78 | 26.61 | 24.78 | 26.04 | 128,776 | +0.86(+3.42%) |