Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.45 | 26.00 | 25.14 | 25.74 | 4,099,974 | +0.33(+1.29%) |
Sep 28, 2023 | 24.63 | 25.72 | 24.60 | 25.41 | 4,762,632 | +1.10(+4.52%) |
Sep 27, 2023 | 23.93 | 24.85 | 23.91 | 24.31 | 5,085,341 | +1.17(+5.05%) |
Sep 26, 2023 | 23.26 | 23.62 | 23.02 | 23.14 | 2,032,539 | -0.42(-1.77%) |
Sep 25, 2023 | 22.72 | 23.64 | 23.45 | 23.56 | 2,133,712 | +0.78(+3.43%) |
Sep 22, 2023 | 23.12 | 23.31 | 22.78 | 22.78 | 1,459,765 | -0.15(-0.65%) |
Sep 21, 2023 | 22.99 | 23.08 | 22.53 | 22.92 | 2,512,954 | -0.30(-1.28%) |
Sep 20, 2023 | 23.55 | 23.92 | 23.21 | 23.22 | 1,392,648 | -0.45(-1.88%) |
Sep 19, 2023 | 24.06 | 24.19 | 23.56 | 23.67 | 1,934,138 | -0.10(-0.42%) |
Sep 18, 2023 | 23.86 | 24.22 | 23.68 | 23.77 | 2,299,852 | -0.01(-0.04%) |
Sep 15, 2023 | 23.82 | 24.38 | 23.75 | 23.78 | 4,559,169 | -0.18(-0.74%) |
Sep 14, 2023 | 23.38 | 24.12 | 23.35 | 23.95 | 4,787,975 | +0.97(+4.22%) |
Sep 13, 2023 | 22.58 | 23.60 | 22.51 | 22.98 | 4,013,266 | +0.61(+2.74%) |
Sep 12, 2023 | 21.96 | 22.47 | 21.82 | 22.37 | 2,961,401 | +0.70(+3.25%) |
Sep 11, 2023 | 22.02 | 22.25 | 21.49 | 21.67 | 2,094,709 | -0.21(-0.95%) |
Sep 08, 2023 | 21.66 | 22.06 | 21.28 | 21.87 | 2,300,114 | +0.37(+1.70%) |
Sep 07, 2023 | 21.67 | 21.87 | 21.35 | 21.51 | 2,527,426 | -0.18(-0.82%) |
Sep 06, 2023 | 22.23 | 22.53 | 21.47 | 21.69 | 2,722,773 | -0.48(-2.14%) |
Sep 05, 2023 | 21.95 | 22.47 | 21.76 | 22.16 | 2,597,725 | +0.04(+0.18%) |
Sep 01, 2023 | 21.79 | 22.36 | 21.78 | 22.12 | 5,190,078 | +0.75(+3.52%) |
Aug 31, 2023 | 21.65 | 21.82 | 21.28 | 21.37 | 3,062,537 | -0.33(-1.51%) |
Aug 30, 2023 | 21.50 | 21.89 | 21.49 | 21.70 | 2,374,647 | +0.12(+0.55%) |
Aug 29, 2023 | 21.63 | 22.08 | 21.35 | 21.58 | 2,890,588 | +0.12(+0.55%) |
Aug 28, 2023 | 21.49 | 21.65 | 21.28 | 21.46 | 2,470,469 | +0.25(+1.17%) |
Aug 25, 2023 | 21.39 | 21.42 | 21.00 | 21.21 | 2,709,067 | -0.06(-0.28%) |
Aug 24, 2023 | 21.56 | 21.62 | 21.21 | 21.27 | 2,470,477 | -0.32(-1.47%) |
Aug 23, 2023 | 21.81 | 21.89 | 21.45 | 21.59 | 2,650,471 | -0.42(-1.89%) |
Aug 22, 2023 | 22.18 | 22.61 | 21.99 | 22.00 | 2,030,144 | +0.02(+0.09%) |
Aug 21, 2023 | 21.84 | 22.03 | 21.55 | 21.98 | 2,333,438 | +0.35(+1.60%) |
Aug 18, 2023 | 21.61 | 21.87 | 21.35 | 21.64 | 1,866,228 | -0.35(-1.58%) |
Aug 17, 2023 | 22.21 | 22.38 | 21.88 | 21.98 | 1,703,056 | +0.18(+0.82%) |
Aug 16, 2023 | 21.57 | 22.21 | 21.41 | 21.80 | 2,524,280 | +0.14(+0.64%) |
Aug 15, 2023 | 21.81 | 22.31 | 21.60 | 21.67 | 2,677,659 | -0.53(-2.41%) |
Aug 14, 2023 | 22.52 | 22.58 | 21.89 | 22.20 | 5,268,838 | -0.40(-1.75%) |
Aug 11, 2023 | 22.54 | 22.83 | 22.23 | 22.60 | 3,786,665 | -0.11(-0.48%) |
Aug 10, 2023 | 23.50 | 23.54 | 22.31 | 22.71 | 3,500,454 | -0.75(-3.21%) |
Aug 09, 2023 | 22.54 | 23.90 | 22.29 | 23.46 | 5,810,532 | +1.30(+5.88%) |
Aug 08, 2023 | 21.24 | 22.22 | 21.05 | 22.16 | 2,451,793 | +0.53(+2.46%) |
Aug 07, 2023 | 21.60 | 21.63 | 21.22 | 21.62 | 2,177,791 | +0.10(+0.46%) |
Aug 04, 2023 | 21.57 | 21.80 | 21.28 | 21.52 | 2,417,138 | +0.17(+0.79%) |
Aug 03, 2023 | 21.41 | 21.52 | 20.90 | 21.36 | 1,917,732 | -0.08(-0.37%) |
Aug 02, 2023 | 21.71 | 21.75 | 20.73 | 21.44 | 8,987,463 | -0.54(-2.47%) |
Aug 01, 2023 | 22.01 | 22.22 | 21.43 | 21.98 | 2,067,947 | -0.17(-0.76%) |
Jul 31, 2023 | 21.60 | 22.24 | 21.60 | 22.15 | 2,956,245 | +0.85(+3.99%) |
Jul 28, 2023 | 21.59 | 21.59 | 20.74 | 21.30 | 3,536,536 | -0.09(-0.42%) |
Jul 27, 2023 | 21.46 | 22.00 | 20.86 | 21.39 | 5,751,899 | -0.74(-3.34%) |
Jul 26, 2023 | 21.90 | 22.46 | 21.89 | 22.13 | 4,496,177 | -0.10(-0.44%) |
Jul 25, 2023 | 21.81 | 22.60 | 21.81 | 22.23 | 4,166,853 | +0.40(+1.85%) |
Jul 24, 2023 | 21.76 | 21.92 | 21.50 | 21.82 | 2,311,923 | +0.13(+0.59%) |
Jul 21, 2023 | 21.71 | 21.71 | 21.36 | 21.69 | 2,608,879 | +0.10(+0.46%) |
Jul 20, 2023 | 21.58 | 21.66 | 21.27 | 21.59 | 2,838,016 | +0.26(+1.20%) |
Jul 19, 2023 | 21.31 | 21.37 | 21.10 | 21.34 | 1,964,759 | +0.19(+0.89%) |
Jul 18, 2023 | 20.65 | 21.42 | 20.63 | 21.15 | 2,262,348 | +0.59(+2.88%) |
Jul 17, 2023 | 20.51 | 20.85 | 20.39 | 20.56 | 1,780,050 | -0.03(-0.14%) |
Jul 14, 2023 | 20.87 | 21.05 | 20.54 | 20.59 | 3,344,036 | -0.38(-1.84%) |
Jul 13, 2023 | 20.91 | 21.28 | 20.85 | 20.97 | 3,388,156 | +0.10(+0.47%) |
Jul 12, 2023 | 22.08 | 22.26 | 20.86 | 20.87 | 3,457,542 | -0.99(-4.51%) |
Jul 11, 2023 | 21.52 | 21.99 | 21.52 | 21.86 | 2,966,482 | +0.38(+1.75%) |
Jul 10, 2023 | 21.47 | 21.85 | 21.37 | 21.49 | 2,158,278 | -0.07(-0.32%) |
Jul 07, 2023 | 21.05 | 21.85 | 21.05 | 21.55 | 2,357,320 | +0.50(+2.39%) |
Jul 06, 2023 | 21.26 | 21.63 | 20.90 | 21.05 | 2,124,180 | -0.36(-1.66%) |
Jul 05, 2023 | 21.75 | 21.86 | 21.28 | 21.41 | 2,443,874 | -0.28(-1.27%) |