Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.52 | 22.52 | 22.01 | 22.02 | 80,489 | -0.47(-2.09%) |
Sep 28, 2023 | 22.27 | 22.53 | 22.27 | 22.49 | 43,000 | +0.15(+0.67%) |
Sep 27, 2023 | 22.25 | 22.43 | 22.23 | 22.34 | 56,317 | +0.22(+0.99%) |
Sep 26, 2023 | 22.21 | 22.25 | 22.02 | 22.12 | 61,399 | -0.09(-0.41%) |
Sep 25, 2023 | 21.98 | 22.24 | 22.11 | 22.21 | 46,358 | +0.25(+1.14%) |
Sep 22, 2023 | 21.88 | 22.09 | 21.86 | 21.96 | 39,863 | +0.05(+0.23%) |
Sep 21, 2023 | 22.05 | 22.15 | 21.91 | 21.91 | 54,144 | -0.29(-1.31%) |
Sep 20, 2023 | 22.10 | 22.27 | 21.98 | 22.20 | 80,046 | +0.23(+1.05%) |
Sep 19, 2023 | 21.75 | 21.99 | 21.74 | 21.97 | 54,491 | +0.15(+0.69%) |
Sep 18, 2023 | 21.93 | 21.93 | 21.74 | 21.82 | 69,063 | -0.15(-0.68%) |
Sep 15, 2023 | 22.10 | 22.16 | 21.96 | 21.97 | 38,931 | -0.16(-0.72%) |
Sep 14, 2023 | 22.07 | 22.28 | 22.04 | 22.13 | 43,390 | -0.03(-0.14%) |
Sep 13, 2023 | 21.96 | 22.20 | 21.90 | 22.16 | 103,064 | +0.17(+0.77%) |
Sep 12, 2023 | 22.33 | 22.33 | 21.84 | 21.99 | 68,268 | -0.34(-1.52%) |
Sep 11, 2023 | 22.31 | 22.36 | 22.14 | 22.33 | 33,541 | +0.15(+0.68%) |
Sep 08, 2023 | 22.31 | 22.32 | 22.14 | 22.18 | 23,902 | -0.13(-0.58%) |
Sep 07, 2023 | 22.35 | 22.42 | 22.22 | 22.31 | 28,672 | +0.01(+0.04%) |
Sep 06, 2023 | 22.37 | 22.50 | 22.24 | 22.30 | 35,522 | -0.07(-0.31%) |
Sep 05, 2023 | 22.13 | 22.42 | 22.10 | 22.37 | 33,978 | +0.17(+0.77%) |
Sep 01, 2023 | 22.33 | 22.33 | 22.15 | 22.20 | 26,015 | +0.13(+0.59%) |
Aug 31, 2023 | 22.20 | 22.28 | 22.00 | 22.07 | 33,790 | -0.09(-0.41%) |
Aug 30, 2023 | 22.37 | 22.44 | 22.11 | 22.16 | 57,806 | -0.14(-0.63%) |
Aug 29, 2023 | 22.64 | 22.71 | 22.26 | 22.30 | 44,468 | -0.39(-1.72%) |
Aug 28, 2023 | 22.46 | 22.72 | 22.42 | 22.69 | 61,122 | +0.40(+1.79%) |
Aug 25, 2023 | 22.42 | 22.54 | 22.27 | 22.29 | 88,533 | -0.07(-0.31%) |
Aug 24, 2023 | 22.17 | 22.36 | 22.17 | 22.36 | 39,148 | +0.04(+0.18%) |
Aug 23, 2023 | 22.00 | 22.44 | 22.00 | 22.32 | 48,166 | +0.39(+1.78%) |
Aug 22, 2023 | 21.99 | 22.12 | 21.79 | 21.93 | 32,263 | -0.17(-0.77%) |
Aug 21, 2023 | 22.63 | 22.70 | 22.09 | 22.10 | 53,086 | -0.42(-1.87%) |
Aug 18, 2023 | 22.42 | 22.56 | 22.37 | 22.52 | 64,573 | +0.22(+0.99%) |
Aug 17, 2023 | 22.00 | 22.31 | 21.94 | 22.30 | 52,804 | +0.23(+1.04%) |
Aug 16, 2023 | 21.89 | 22.18 | 21.86 | 22.07 | 48,525 | +0.27(+1.24%) |
Aug 15, 2023 | 22.26 | 22.26 | 21.80 | 21.80 | 99,334 | -0.46(-2.07%) |
Aug 14, 2023 | 22.22 | 22.36 | 22.06 | 22.26 | 50,407 | -0.03(-0.13%) |
Aug 11, 2023 | 22.60 | 23.02 | 22.16 | 22.29 | 68,951 | -0.32(-1.42%) |
Aug 10, 2023 | 22.54 | 22.68 | 22.54 | 22.61 | 42,824 | +0.01(+0.04%) |
Aug 09, 2023 | 22.78 | 22.84 | 22.51 | 22.60 | 43,958 | -0.13(-0.57%) |
Aug 08, 2023 | 22.45 | 22.81 | 22.45 | 22.73 | 77,669 | +0.08(+0.35%) |
Aug 07, 2023 | 22.59 | 22.69 | 22.30 | 22.65 | 80,902 | -0.09(-0.40%) |
Aug 04, 2023 | 22.75 | 22.87 | 22.50 | 22.74 | 97,221 | +0.25(+1.11%) |
Aug 03, 2023 | 22.71 | 22.71 | 22.43 | 22.49 | 36,769 | -0.18(-0.79%) |
Aug 02, 2023 | 23.03 | 23.03 | 22.55 | 22.67 | 72,323 | -0.26(-1.13%) |
Aug 01, 2023 | 23.06 | 23.19 | 22.86 | 22.93 | 262,528 | -0.16(-0.69%) |
Jul 31, 2023 | 23.27 | 23.29 | 22.95 | 23.09 | 130,174 | -0.69(-2.90%) |
Jul 28, 2023 | 23.86 | 24.36 | 23.64 | 23.78 | 125,480 | -0.45(-1.86%) |
Jul 27, 2023 | 24.30 | 24.75 | 24.15 | 24.23 | 60,386 | -0.16(-0.66%) |
Jul 26, 2023 | 24.82 | 24.84 | 24.20 | 24.39 | 197,923 | -0.61(-2.44%) |
Jul 25, 2023 | 24.77 | 25.13 | 24.77 | 25.00 | 86,772 | -0.17(-0.68%) |
Jul 24, 2023 | 24.73 | 25.26 | 24.50 | 25.17 | 165,651 | +1.21(+5.05%) |
Jul 21, 2023 | 23.77 | 24.32 | 23.71 | 23.96 | 131,967 | -0.39(-1.60%) |
Jul 20, 2023 | 24.75 | 24.82 | 24.19 | 24.35 | 83,992 | -0.24(-0.98%) |
Jul 19, 2023 | 24.79 | 24.98 | 24.10 | 24.59 | 211,404 | +0.75(+3.15%) |
Jul 18, 2023 | 23.15 | 24.12 | 23.07 | 23.84 | 210,405 | +1.04(+4.56%) |
Jul 17, 2023 | 23.28 | 23.28 | 22.72 | 22.80 | 79,820 | -0.36(-1.55%) |
Jul 14, 2023 | 22.91 | 23.17 | 22.60 | 23.16 | 172,709 | +0.53(+2.34%) |
Jul 13, 2023 | 21.96 | 22.63 | 21.96 | 22.63 | 324,957 | +0.80(+3.66%) |
Jul 12, 2023 | 22.62 | 22.67 | 21.74 | 21.83 | 195,243 | -0.72(-3.19%) |
Jul 11, 2023 | 22.63 | 22.66 | 22.46 | 22.55 | 58,594 | +0.09(+0.40%) |
Jul 10, 2023 | 22.45 | 22.57 | 22.35 | 22.46 | 60,534 | +0.11(+0.49%) |
Jul 07, 2023 | 22.61 | 22.61 | 22.20 | 22.35 | 269,485 | -0.40(-1.76%) |
Jul 06, 2023 | 22.31 | 22.76 | 22.31 | 22.75 | 128,730 | +0.59(+2.66%) |
Jul 05, 2023 | 22.50 | 22.51 | 21.92 | 22.16 | 223,197 | -0.24(-1.07%) |