Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 22.72 | 22.99 | 22.05 | 22.87 | 11,880,115 | +0.06(+0.26%) |
Sep 21, 2023 | 22.16 | 22.88 | 21.70 | 22.81 | 17,102,032 | +1.63(+7.70%) |
Sep 20, 2023 | 20.08 | 21.24 | 19.93 | 21.18 | 13,271,478 | +0.77(+3.77%) |
Sep 19, 2023 | 20.53 | 21.03 | 20.29 | 20.41 | 11,347,774 | -0.10(-0.49%) |
Sep 18, 2023 | 20.94 | 21.09 | 20.21 | 20.51 | 8,198,979 | -0.17(-0.82%) |
Sep 15, 2023 | 20.04 | 20.75 | 19.77 | 20.68 | 12,806,939 | +0.77(+3.87%) |
Sep 14, 2023 | 20.24 | 20.30 | 19.88 | 19.91 | 11,030,629 | -0.60(-2.93%) |
Sep 13, 2023 | 20.76 | 20.82 | 20.39 | 20.51 | 9,939,700 | -0.42(-2.01%) |
Sep 12, 2023 | 21.00 | 21.10 | 20.55 | 20.93 | 8,065,049 | +0.15(+0.72%) |
Sep 11, 2023 | 20.91 | 21.21 | 20.69 | 20.78 | 7,216,939 | -0.50(-2.35%) |
Sep 08, 2023 | 21.64 | 21.65 | 20.96 | 21.28 | 9,264,801 | -0.43(-1.98%) |
Sep 07, 2023 | 22.46 | 22.69 | 21.59 | 21.71 | 8,048,278 | -0.03(-0.14%) |
Sep 06, 2023 | 21.42 | 22.23 | 21.35 | 21.74 | 7,799,377 | +0.39(+1.83%) |
Sep 05, 2023 | 21.30 | 21.64 | 21.02 | 21.35 | 6,813,967 | +0.14(+0.66%) |
Sep 01, 2023 | 21.17 | 21.42 | 21.00 | 21.21 | 9,775,947 | -0.29(-1.35%) |
Aug 31, 2023 | 21.90 | 21.97 | 21.39 | 21.50 | 9,030,492 | -0.49(-2.23%) |
Aug 30, 2023 | 22.42 | 22.62 | 21.86 | 21.99 | 8,679,570 | -0.68(-3.00%) |
Aug 29, 2023 | 23.19 | 23.23 | 22.46 | 22.67 | 11,464,662 | -0.58(-2.49%) |
Aug 28, 2023 | 23.73 | 23.84 | 23.22 | 23.25 | 8,563,542 | -0.95(-3.93%) |
Aug 25, 2023 | 24.99 | 25.60 | 23.96 | 24.20 | 13,677,021 | -1.10(-4.35%) |
Aug 24, 2023 | 23.97 | 25.40 | 23.84 | 25.30 | 10,726,102 | +1.00(+4.09%) |
Aug 23, 2023 | 24.87 | 24.91 | 24.23 | 24.30 | 7,944,906 | -0.84(-3.32%) |
Aug 22, 2023 | 24.54 | 25.59 | 24.51 | 25.14 | 10,358,412 | +0.11(+0.44%) |
Aug 21, 2023 | 25.45 | 25.91 | 24.92 | 25.03 | 13,031,820 | -0.68(-2.64%) |
Aug 18, 2023 | 27.21 | 27.33 | 25.49 | 25.71 | 13,830,143 | -0.67(-2.54%) |
Aug 17, 2023 | 24.90 | 26.39 | 24.69 | 26.38 | 14,469,890 | +1.21(+4.81%) |
Aug 16, 2023 | 24.79 | 25.23 | 24.05 | 25.17 | 14,505,240 | +0.40(+1.61%) |
Aug 15, 2023 | 23.86 | 25.02 | 23.78 | 24.77 | 15,558,321 | +1.35(+5.76%) |
Aug 14, 2023 | 24.22 | 24.59 | 23.36 | 23.42 | 9,714,833 | -0.41(-1.72%) |
Aug 11, 2023 | 25.26 | 25.42 | 23.76 | 23.83 | 10,670,206 | -0.97(-3.91%) |
Aug 10, 2023 | 23.92 | 25.54 | 23.36 | 24.80 | 16,240,595 | +0.11(+0.45%) |
Aug 09, 2023 | 24.70 | 25.75 | 24.16 | 24.69 | 13,493,056 | -0.22(-0.88%) |
Aug 08, 2023 | 25.52 | 27.21 | 24.88 | 24.91 | 16,184,648 | +0.43(+1.76%) |
Aug 07, 2023 | 25.26 | 25.48 | 24.42 | 24.48 | 10,035,166 | -1.35(-5.23%) |
Aug 04, 2023 | 24.06 | 26.00 | 23.62 | 25.83 | 15,332,070 | +0.89(+3.57%) |
Aug 03, 2023 | 25.90 | 26.31 | 24.58 | 24.94 | 13,999,639 | -0.08(-0.32%) |
Aug 02, 2023 | 24.39 | 25.65 | 24.30 | 25.02 | 18,161,666 | +2.07(+9.02%) |
Aug 01, 2023 | 23.22 | 23.43 | 22.92 | 22.95 | 6,533,144 | +0.35(+1.55%) |
Jul 31, 2023 | 22.78 | 23.09 | 22.60 | 22.60 | 6,673,487 | -0.30(-1.31%) |
Jul 28, 2023 | 22.92 | 23.52 | 22.64 | 22.90 | 8,949,461 | -0.90(-3.78%) |
Jul 27, 2023 | 22.25 | 24.31 | 22.20 | 23.80 | 16,913,092 | +1.13(+4.98%) |
Jul 26, 2023 | 23.57 | 23.57 | 22.61 | 22.67 | 9,442,502 | -0.62(-2.66%) |
Jul 25, 2023 | 23.28 | 23.40 | 22.82 | 23.29 | 7,104,879 | -0.01(-0.04%) |
Jul 24, 2023 | 23.68 | 23.68 | 23.09 | 23.30 | 8,182,471 | -0.40(-1.69%) |
Jul 21, 2023 | 23.70 | 23.86 | 23.26 | 23.70 | 9,319,943 | -0.29(-1.21%) |
Jul 20, 2023 | 24.15 | 24.41 | 23.68 | 23.99 | 8,480,809 | +0.09(+0.38%) |
Jul 19, 2023 | 23.29 | 24.16 | 23.23 | 23.90 | 7,971,857 | +0.42(+1.79%) |
Jul 18, 2023 | 23.83 | 23.90 | 23.39 | 23.48 | 5,923,631 | -0.39(-1.63%) |
Jul 17, 2023 | 24.00 | 24.03 | 23.43 | 23.87 | 5,538,139 | -0.05(-0.21%) |
Jul 14, 2023 | 24.22 | 24.54 | 23.76 | 23.92 | 7,454,392 | -0.29(-1.20%) |
Jul 13, 2023 | 23.63 | 24.25 | 23.44 | 24.21 | 7,335,476 | +0.14(+0.58%) |
Jul 12, 2023 | 24.63 | 24.67 | 24.01 | 24.07 | 10,451,135 | -1.40(-5.50%) |
Jul 11, 2023 | 25.21 | 25.90 | 25.06 | 25.47 | 8,025,585 | -0.19(-0.74%) |
Jul 10, 2023 | 25.94 | 26.27 | 25.61 | 25.66 | 6,834,437 | -0.17(-0.66%) |
Jul 07, 2023 | 26.79 | 26.86 | 25.50 | 25.83 | 8,190,417 | -0.68(-2.57%) |
Jul 06, 2023 | 26.26 | 28.90 | 26.26 | 26.51 | 15,691,451 | +1.44(+5.74%) |
Jul 05, 2023 | 25.26 | 25.26 | 24.84 | 25.07 | 5,947,270 | +0.33(+1.33%) |