Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.81 | 19.08 | 18.51 | 18.59 | 3,685,880 | +0.06(+0.32%) |
Sep 28, 2023 | 18.83 | 19.12 | 18.47 | 18.53 | 5,395,810 | -0.34(-1.80%) |
Sep 27, 2023 | 19.01 | 19.21 | 18.54 | 18.87 | 5,853,783 | -0.15(-0.79%) |
Sep 26, 2023 | 18.70 | 19.25 | 18.70 | 19.02 | 3,623,280 | -0.05(-0.26%) |
Sep 25, 2023 | 18.60 | 19.20 | 18.86 | 19.07 | 4,768,738 | +0.29(+1.54%) |
Sep 22, 2023 | 19.58 | 19.63 | 18.72 | 18.78 | 6,705,148 | -0.53(-2.74%) |
Sep 21, 2023 | 20.10 | 20.15 | 19.26 | 19.31 | 7,545,838 | -1.19(-5.80%) |
Sep 20, 2023 | 20.99 | 21.02 | 20.47 | 20.50 | 3,507,195 | -0.25(-1.20%) |
Sep 19, 2023 | 20.61 | 20.93 | 20.43 | 20.75 | 4,354,367 | -0.02(-0.10%) |
Sep 18, 2023 | 21.00 | 21.26 | 20.77 | 20.77 | 5,103,206 | -0.43(-2.03%) |
Sep 15, 2023 | 21.50 | 21.66 | 20.98 | 21.20 | 6,674,279 | -0.40(-1.85%) |
Sep 14, 2023 | 21.95 | 22.13 | 21.50 | 21.60 | 4,283,028 | -0.30(-1.37%) |
Sep 13, 2023 | 22.29 | 22.51 | 21.89 | 21.90 | 4,446,330 | -0.56(-2.49%) |
Sep 12, 2023 | 22.63 | 22.98 | 22.43 | 22.46 | 2,860,567 | -0.33(-1.45%) |
Sep 11, 2023 | 22.51 | 22.98 | 22.24 | 22.79 | 2,999,008 | +0.48(+2.15%) |
Sep 08, 2023 | 22.47 | 22.60 | 22.09 | 22.31 | 3,043,916 | -0.27(-1.20%) |
Sep 07, 2023 | 22.38 | 22.64 | 22.00 | 22.58 | 3,510,360 | -0.39(-1.70%) |
Sep 06, 2023 | 22.79 | 23.05 | 22.48 | 22.97 | 2,538,309 | +0.07(+0.31%) |
Sep 05, 2023 | 22.73 | 23.18 | 22.40 | 22.90 | 2,792,412 | +0.03(+0.13%) |
Sep 01, 2023 | 22.91 | 23.20 | 22.74 | 22.87 | 2,442,991 | +0.23(+1.02%) |
Aug 31, 2023 | 22.80 | 23.05 | 22.52 | 22.64 | 3,222,621 | -0.02(-0.09%) |
Aug 30, 2023 | 22.52 | 22.96 | 22.24 | 22.66 | 2,734,315 | +0.06(+0.27%) |
Aug 29, 2023 | 22.10 | 22.80 | 21.96 | 22.60 | 3,486,121 | +0.40(+1.80%) |
Aug 28, 2023 | 22.25 | 22.41 | 21.97 | 22.20 | 2,353,843 | +0.16(+0.73%) |
Aug 25, 2023 | 22.01 | 22.46 | 21.21 | 22.04 | 4,539,147 | +0.10(+0.46%) |
Aug 24, 2023 | 23.23 | 23.24 | 21.91 | 21.94 | 5,612,073 | -1.07(-4.65%) |
Aug 23, 2023 | 22.83 | 23.19 | 22.71 | 23.01 | 2,854,142 | +0.18(+0.79%) |
Aug 22, 2023 | 23.30 | 23.50 | 22.76 | 22.83 | 3,065,133 | -0.36(-1.55%) |
Aug 21, 2023 | 23.00 | 23.36 | 22.89 | 23.19 | 3,152,683 | +0.08(+0.35%) |
Aug 18, 2023 | 22.83 | 23.59 | 22.82 | 23.11 | 4,395,151 | -0.03(-0.13%) |
Aug 17, 2023 | 22.91 | 23.23 | 22.63 | 23.14 | 4,315,116 | +0.26(+1.14%) |
Aug 16, 2023 | 23.22 | 23.50 | 22.82 | 22.88 | 3,937,848 | -0.49(-2.10%) |
Aug 15, 2023 | 23.72 | 23.74 | 23.26 | 23.37 | 3,623,228 | -0.44(-1.85%) |
Aug 14, 2023 | 23.81 | 24.00 | 23.00 | 23.81 | 5,466,451 | -0.25(-1.04%) |
Aug 11, 2023 | 24.12 | 24.60 | 24.02 | 24.06 | 4,017,958 | -0.27(-1.11%) |
Aug 10, 2023 | 25.21 | 25.31 | 24.23 | 24.33 | 4,972,994 | -0.64(-2.56%) |
Aug 09, 2023 | 25.83 | 25.84 | 24.74 | 24.97 | 3,734,330 | -0.96(-3.70%) |
Aug 08, 2023 | 25.00 | 26.00 | 24.77 | 25.93 | 4,157,957 | +0.35(+1.37%) |
Aug 07, 2023 | 26.00 | 26.00 | 24.47 | 25.58 | 5,052,497 | -0.47(-1.80%) |
Aug 04, 2023 | 26.28 | 26.67 | 25.85 | 26.05 | 3,575,227 | +0.02(+0.08%) |
Aug 03, 2023 | 26.05 | 26.39 | 25.57 | 26.03 | 4,455,402 | -0.24(-0.91%) |
Aug 02, 2023 | 27.10 | 27.36 | 25.36 | 26.27 | 6,697,440 | -1.48(-5.33%) |
Aug 01, 2023 | 29.36 | 29.40 | 27.52 | 27.75 | 8,800,377 | -2.02(-6.79%) |
Jul 31, 2023 | 28.69 | 30.15 | 28.36 | 29.77 | 7,078,046 | +1.51(+5.34%) |
Jul 28, 2023 | 28.64 | 28.77 | 27.19 | 28.26 | 9,217,191 | +0.30(+1.07%) |
Jul 27, 2023 | 29.10 | 30.41 | 27.80 | 27.96 | 16,924,182 | -0.96(-3.32%) |
Jul 26, 2023 | 24.62 | 29.20 | 24.32 | 28.92 | 38,551,436 | +6.14(+26.95%) |
Jul 25, 2023 | 23.47 | 23.89 | 22.76 | 22.78 | 11,110,343 | -0.59(-2.52%) |
Jul 24, 2023 | 23.46 | 23.74 | 23.25 | 23.37 | 5,115,376 | -0.12(-0.51%) |
Jul 21, 2023 | 23.73 | 24.00 | 23.35 | 23.49 | 4,037,790 | -0.13(-0.55%) |
Jul 20, 2023 | 25.00 | 25.22 | 23.61 | 23.62 | 6,146,583 | -1.64(-6.49%) |
Jul 19, 2023 | 25.59 | 26.18 | 25.00 | 25.26 | 5,571,877 | -0.09(-0.36%) |
Jul 18, 2023 | 27.33 | 27.41 | 25.22 | 25.35 | 15,793,335 | +0.39(+1.56%) |
Jul 17, 2023 | 24.66 | 25.23 | 24.34 | 24.96 | 2,689,134 | +0.19(+0.77%) |
Jul 14, 2023 | 25.70 | 25.93 | 24.69 | 24.77 | 3,943,836 | -0.77(-3.01%) |
Jul 13, 2023 | 24.75 | 25.66 | 24.60 | 25.54 | 4,320,002 | +0.99(+4.03%) |
Jul 12, 2023 | 25.16 | 25.33 | 24.45 | 24.55 | 4,377,022 | -0.18(-0.73%) |
Jul 11, 2023 | 23.98 | 24.88 | 23.89 | 24.73 | 5,041,841 | +0.90(+3.78%) |
Jul 10, 2023 | 22.56 | 23.86 | 22.47 | 23.83 | 6,096,739 | +1.26(+5.58%) |
Jul 07, 2023 | 22.76 | 23.00 | 22.47 | 22.57 | 7,163,522 | +0.01(+0.04%) |
Jul 06, 2023 | 24.02 | 24.02 | 22.53 | 22.56 | 9,141,507 | -1.99(-8.11%) |
Jul 05, 2023 | 25.38 | 25.49 | 24.50 | 24.55 | 4,268,851 | -1.06(-4.14%) |