Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.53 | 26.09 | 25.23 | 25.82 | 4,086,301 | +0.33(+1.29%) |
Sep 28, 2023 | 24.71 | 25.80 | 24.68 | 25.49 | 4,746,749 | +1.10(+4.52%) |
Sep 27, 2023 | 24.01 | 24.94 | 23.99 | 24.39 | 5,068,382 | +1.17(+5.05%) |
Sep 26, 2023 | 23.34 | 23.70 | 23.09 | 23.22 | 2,025,761 | -0.42(-1.77%) |
Sep 25, 2023 | 22.79 | 23.72 | 23.53 | 23.64 | 2,126,596 | +0.78(+3.43%) |
Sep 22, 2023 | 23.20 | 23.39 | 22.85 | 22.85 | 1,454,897 | -0.15(-0.65%) |
Sep 21, 2023 | 23.07 | 23.16 | 22.60 | 23.00 | 2,504,574 | -0.30(-1.28%) |
Sep 20, 2023 | 23.63 | 24.00 | 23.29 | 23.30 | 1,388,004 | -0.45(-1.88%) |
Sep 19, 2023 | 24.14 | 24.27 | 23.64 | 23.75 | 1,927,688 | -0.10(-0.42%) |
Sep 18, 2023 | 23.94 | 24.30 | 23.76 | 23.85 | 2,292,183 | -0.01(-0.04%) |
Sep 15, 2023 | 23.90 | 24.46 | 23.83 | 23.86 | 4,543,965 | -0.18(-0.74%) |
Sep 14, 2023 | 23.46 | 24.20 | 23.43 | 24.03 | 4,772,008 | +0.97(+4.22%) |
Sep 13, 2023 | 22.65 | 23.68 | 22.58 | 23.06 | 3,999,883 | +0.62(+2.74%) |
Sep 12, 2023 | 22.04 | 22.54 | 21.90 | 22.44 | 2,951,525 | +0.71(+3.24%) |
Sep 11, 2023 | 22.10 | 22.32 | 21.56 | 21.74 | 2,087,723 | -0.21(-0.95%) |
Sep 08, 2023 | 21.73 | 22.14 | 21.35 | 21.95 | 2,292,443 | +0.37(+1.70%) |
Sep 07, 2023 | 21.74 | 21.95 | 21.43 | 21.58 | 2,518,998 | -0.18(-0.82%) |
Sep 06, 2023 | 22.31 | 22.60 | 21.55 | 21.76 | 2,713,693 | -0.48(-2.14%) |
Sep 05, 2023 | 22.03 | 22.54 | 21.83 | 22.24 | 2,589,062 | +0.04(+0.18%) |
Sep 01, 2023 | 21.86 | 22.43 | 21.85 | 22.20 | 5,172,770 | +0.76(+3.52%) |
Aug 31, 2023 | 21.72 | 21.90 | 21.35 | 21.44 | 3,052,324 | -0.33(-1.51%) |
Aug 30, 2023 | 21.57 | 21.96 | 21.56 | 21.77 | 2,366,728 | +0.12(+0.55%) |
Aug 29, 2023 | 21.70 | 22.16 | 21.42 | 21.65 | 2,880,949 | +0.12(+0.55%) |
Aug 28, 2023 | 21.56 | 21.72 | 21.35 | 21.53 | 2,462,230 | +0.25(+1.17%) |
Aug 25, 2023 | 21.46 | 21.49 | 21.07 | 21.28 | 2,700,033 | -0.06(-0.28%) |
Aug 24, 2023 | 21.63 | 21.69 | 21.28 | 21.34 | 2,462,238 | -0.32(-1.47%) |
Aug 23, 2023 | 21.89 | 21.97 | 21.52 | 21.66 | 2,641,632 | -0.42(-1.89%) |
Aug 22, 2023 | 22.26 | 22.68 | 22.06 | 22.08 | 2,023,374 | +0.02(+0.09%) |
Aug 21, 2023 | 21.92 | 22.11 | 21.62 | 22.06 | 2,325,657 | +0.35(+1.60%) |
Aug 18, 2023 | 21.68 | 21.94 | 21.43 | 21.71 | 1,860,004 | -0.35(-1.58%) |
Aug 17, 2023 | 22.29 | 22.45 | 21.96 | 22.06 | 1,697,377 | +0.18(+0.82%) |
Aug 16, 2023 | 21.64 | 22.29 | 21.48 | 21.88 | 2,515,862 | +0.14(+0.64%) |
Aug 15, 2023 | 21.89 | 22.38 | 21.67 | 21.74 | 2,668,729 | -0.54(-2.41%) |
Aug 14, 2023 | 22.59 | 22.66 | 21.97 | 22.28 | 5,251,267 | -0.40(-1.75%) |
Aug 11, 2023 | 22.61 | 22.91 | 22.31 | 22.67 | 3,774,037 | -0.11(-0.48%) |
Aug 10, 2023 | 23.58 | 23.62 | 22.38 | 22.78 | 3,488,781 | -0.76(-3.21%) |
Aug 09, 2023 | 22.61 | 23.98 | 22.36 | 23.54 | 5,791,155 | +1.31(+5.88%) |
Aug 08, 2023 | 21.31 | 22.30 | 21.12 | 22.23 | 2,443,617 | +0.53(+2.46%) |
Aug 07, 2023 | 21.68 | 21.71 | 21.29 | 21.70 | 2,170,528 | +0.10(+0.46%) |
Aug 04, 2023 | 21.65 | 21.87 | 21.35 | 21.60 | 2,409,077 | +0.17(+0.79%) |
Aug 03, 2023 | 21.48 | 21.60 | 20.97 | 21.43 | 1,911,337 | -0.08(-0.37%) |
Aug 02, 2023 | 21.79 | 21.82 | 20.79 | 21.51 | 8,957,492 | -0.54(-2.47%) |
Aug 01, 2023 | 22.08 | 22.29 | 21.50 | 22.05 | 2,061,051 | -0.17(-0.76%) |
Jul 31, 2023 | 21.68 | 22.31 | 21.68 | 22.22 | 2,946,387 | +0.85(+3.99%) |
Jul 28, 2023 | 21.67 | 21.67 | 20.80 | 21.37 | 3,524,742 | -0.09(-0.42%) |
Jul 27, 2023 | 21.53 | 22.07 | 20.93 | 21.46 | 5,732,718 | -0.74(-3.35%) |
Jul 26, 2023 | 21.97 | 22.54 | 21.96 | 22.20 | 4,481,183 | -0.10(-0.44%) |
Jul 25, 2023 | 21.88 | 22.68 | 21.88 | 22.30 | 4,152,957 | +0.41(+1.85%) |
Jul 24, 2023 | 21.83 | 21.99 | 21.57 | 21.89 | 2,304,214 | +0.13(+0.59%) |
Jul 21, 2023 | 21.79 | 21.79 | 21.43 | 21.77 | 2,600,179 | +0.10(+0.46%) |
Jul 20, 2023 | 21.66 | 21.74 | 21.34 | 21.67 | 2,828,552 | +0.26(+1.20%) |
Jul 19, 2023 | 21.38 | 21.44 | 21.17 | 21.41 | 1,958,207 | +0.19(+0.89%) |
Jul 18, 2023 | 20.72 | 21.49 | 20.70 | 21.22 | 2,254,804 | +0.59(+2.88%) |
Jul 17, 2023 | 20.58 | 20.92 | 20.46 | 20.63 | 1,774,114 | -0.03(-0.14%) |
Jul 14, 2023 | 20.94 | 21.12 | 20.61 | 20.66 | 3,332,884 | -0.39(-1.84%) |
Jul 13, 2023 | 20.98 | 21.35 | 20.92 | 21.04 | 3,376,857 | +0.10(+0.47%) |
Jul 12, 2023 | 22.15 | 22.33 | 20.93 | 20.94 | 3,446,012 | -0.99(-4.51%) |
Jul 11, 2023 | 21.60 | 22.06 | 21.59 | 21.93 | 2,956,589 | +0.38(+1.75%) |
Jul 10, 2023 | 21.54 | 21.92 | 21.44 | 21.56 | 2,151,081 | -0.07(-0.32%) |
Jul 07, 2023 | 21.12 | 21.92 | 21.12 | 21.63 | 2,349,459 | +0.50(+2.39%) |
Jul 06, 2023 | 21.33 | 21.71 | 20.97 | 21.12 | 2,117,096 | -0.36(-1.66%) |
Jul 05, 2023 | 21.82 | 21.93 | 21.35 | 21.48 | 2,435,724 | -0.28(-1.27%) |