Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.84 | 22.86 | 22.71 | 22.73 | 34,483 | +0.12(+0.53%) |
Sep 28, 2023 | 22.48 | 22.61 | 22.48 | 22.61 | 49,561 | -0.01(-0.04%) |
Sep 27, 2023 | 22.72 | 22.72 | 22.58 | 22.62 | 16,854 | +0.00(+0.00%) |
Sep 26, 2023 | 22.60 | 22.68 | 22.59 | 22.62 | 70,425 | -0.14(-0.62%) |
Sep 25, 2023 | 22.71 | 22.75 | 22.73 | 22.76 | 32,166 | -0.29(-1.26%) |
Sep 22, 2023 | 23.06 | 23.07 | 22.99 | 23.05 | 50,781 | +0.69(+3.09%) |
Sep 21, 2023 | 22.35 | 22.41 | 22.27 | 22.36 | 431,434 | -0.33(-1.45%) |
Sep 20, 2023 | 22.75 | 22.85 | 22.69 | 22.69 | 99,860 | -0.09(-0.40%) |
Sep 19, 2023 | 22.84 | 22.84 | 22.76 | 22.78 | 14,713 | -0.06(-0.28%) |
Sep 18, 2023 | 22.80 | 22.86 | 22.78 | 22.84 | 49,429 | +0.18(+0.80%) |
Sep 15, 2023 | 22.67 | 22.72 | 22.64 | 22.66 | 94,662 | -0.30(-1.29%) |
Sep 14, 2023 | 22.95 | 23.00 | 22.88 | 22.96 | 13,918 | -0.02(-0.07%) |
Sep 13, 2023 | 22.93 | 23.03 | 22.93 | 22.98 | 13,542 | -0.08(-0.37%) |
Sep 12, 2023 | 22.91 | 23.06 | 22.91 | 23.06 | 18,684 | -0.07(-0.30%) |
Sep 11, 2023 | 23.11 | 23.13 | 23.05 | 23.13 | 40,126 | +0.45(+1.98%) |
Sep 08, 2023 | 22.63 | 22.70 | 22.63 | 22.68 | 34,162 | -0.13(-0.57%) |
Sep 07, 2023 | 23.00 | 23.00 | 22.79 | 22.81 | 71,527 | -0.58(-2.48%) |
Sep 06, 2023 | 23.42 | 23.54 | 23.37 | 23.39 | 9,881 | -0.17(-0.72%) |
Sep 05, 2023 | 23.56 | 23.60 | 23.50 | 23.56 | 28,262 | -0.09(-0.38%) |
Sep 01, 2023 | 23.67 | 23.73 | 23.63 | 23.65 | 38,573 | +0.32(+1.37%) |
Aug 31, 2023 | 23.36 | 23.42 | 23.28 | 23.33 | 16,000 | -0.07(-0.30%) |
Aug 30, 2023 | 23.33 | 23.45 | 23.30 | 23.40 | 2,020,233 | -0.06(-0.26%) |
Aug 29, 2023 | 23.22 | 23.48 | 23.22 | 23.46 | 26,959 | +0.28(+1.21%) |
Aug 28, 2023 | 23.04 | 23.19 | 23.04 | 23.18 | 277,157 | +0.43(+1.89%) |
Aug 25, 2023 | 22.77 | 22.81 | 22.65 | 22.75 | 74,243 | -0.01(-0.04%) |
Aug 24, 2023 | 22.72 | 22.79 | 22.70 | 22.76 | 155,789 | +0.11(+0.49%) |
Aug 23, 2023 | 22.54 | 22.69 | 22.53 | 22.65 | 46,500 | -0.05(-0.22%) |
Aug 22, 2023 | 22.84 | 22.84 | 22.69 | 22.70 | 59,875 | -0.10(-0.44%) |
Aug 21, 2023 | 22.79 | 22.80 | 22.70 | 22.80 | 48,087 | -0.11(-0.48%) |
Aug 18, 2023 | 22.83 | 22.93 | 22.83 | 22.91 | 71,645 | -0.28(-1.21%) |
Aug 17, 2023 | 23.29 | 23.32 | 23.17 | 23.19 | 62,784 | +0.21(+0.91%) |
Aug 16, 2023 | 22.95 | 23.10 | 22.95 | 22.98 | 211,353 | -0.25(-1.08%) |
Aug 15, 2023 | 23.27 | 23.27 | 23.18 | 23.23 | 21,795 | -0.30(-1.27%) |
Aug 14, 2023 | 23.42 | 23.55 | 23.36 | 23.53 | 39,320 | -0.15(-0.63%) |
Aug 11, 2023 | 23.75 | 23.76 | 23.61 | 23.68 | 84,284 | -0.80(-3.27%) |
Aug 10, 2023 | 24.54 | 24.69 | 24.43 | 24.48 | 141,847 | -0.02(-0.08%) |
Aug 09, 2023 | 24.58 | 24.58 | 24.40 | 24.50 | 52,722 | +0.07(+0.29%) |
Aug 08, 2023 | 24.32 | 24.44 | 24.29 | 24.43 | 44,068 | -0.14(-0.57%) |
Aug 07, 2023 | 24.66 | 24.66 | 24.48 | 24.57 | 20,153 | -0.25(-1.01%) |
Aug 04, 2023 | 24.94 | 24.95 | 24.80 | 24.82 | 39,184 | -0.07(-0.30%) |
Aug 03, 2023 | 24.77 | 24.97 | 24.77 | 24.89 | 23,152 | +0.50(+2.07%) |
Aug 02, 2023 | 24.46 | 24.46 | 24.31 | 24.39 | 27,772 | -0.22(-0.91%) |
Aug 01, 2023 | 24.71 | 24.73 | 24.58 | 24.61 | 62,509 | -0.35(-1.38%) |
Jul 31, 2023 | 24.93 | 25.00 | 24.89 | 24.96 | 78,882 | -0.07(-0.26%) |
Jul 28, 2023 | 24.91 | 25.09 | 24.89 | 25.03 | 47,643 | +1.03(+4.28%) |
Jul 27, 2023 | 24.18 | 24.18 | 23.98 | 24.00 | 40,858 | -0.38(-1.56%) |
Jul 26, 2023 | 24.24 | 24.40 | 24.24 | 24.38 | 30,926 | +0.09(+0.37%) |
Jul 25, 2023 | 24.40 | 24.50 | 24.27 | 24.29 | 146,557 | +0.56(+2.38%) |
Jul 24, 2023 | 23.46 | 23.82 | 23.46 | 23.73 | 95,598 | +0.27(+1.13%) |
Jul 21, 2023 | 23.60 | 23.60 | 23.45 | 23.46 | 45,843 | -0.10(-0.42%) |
Jul 20, 2023 | 23.62 | 23.64 | 23.52 | 23.56 | 57,515 | +0.03(+0.13%) |
Jul 19, 2023 | 23.54 | 23.63 | 23.51 | 23.53 | 57,708 | -0.07(-0.30%) |
Jul 18, 2023 | 23.67 | 23.73 | 23.55 | 23.60 | 50,481 | -0.25(-1.05%) |
Jul 17, 2023 | 23.72 | 23.85 | 23.64 | 23.85 | 73,406 | -0.09(-0.38%) |
Jul 14, 2023 | 24.01 | 24.04 | 23.94 | 23.94 | 47,588 | -0.31(-1.28%) |
Jul 13, 2023 | 24.02 | 24.25 | 24.00 | 24.25 | 30,906 | +0.42(+1.76%) |
Jul 12, 2023 | 23.71 | 23.83 | 23.71 | 23.83 | 63,449 | +0.36(+1.53%) |
Jul 11, 2023 | 23.49 | 23.51 | 23.38 | 23.47 | 29,204 | +0.07(+0.30%) |
Jul 10, 2023 | 23.30 | 23.41 | 23.24 | 23.40 | 69,617 | +0.24(+1.04%) |
Jul 07, 2023 | 23.07 | 23.22 | 23.07 | 23.16 | 52,876 | +0.23(+1.00%) |
Jul 06, 2023 | 23.03 | 23.03 | 22.87 | 22.93 | 68,643 | -0.28(-1.21%) |
Jul 05, 2023 | 23.29 | 23.29 | 23.19 | 23.21 | 44,752 | -0.18(-0.77%) |