Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.13 | 20.13 | 19.66 | 19.79 | 425,450 | -0.17(-0.85%) |
Sep 28, 2023 | 20.20 | 20.21 | 19.76 | 19.96 | 554,182 | -0.29(-1.43%) |
Sep 27, 2023 | 19.55 | 20.52 | 19.51 | 20.25 | 1,169,271 | +0.84(+4.33%) |
Sep 26, 2023 | 19.59 | 20.05 | 19.30 | 19.41 | 935,572 | +0.05(+0.26%) |
Sep 25, 2023 | 18.50 | 19.86 | 19.31 | 19.36 | 983,153 | +0.78(+4.20%) |
Sep 22, 2023 | 18.64 | 18.88 | 18.34 | 18.58 | 378,848 | +0.31(+1.70%) |
Sep 21, 2023 | 18.72 | 18.82 | 18.18 | 18.27 | 996,709 | -0.58(-3.08%) |
Sep 20, 2023 | 19.00 | 19.32 | 18.84 | 18.85 | 838,579 | -0.09(-0.48%) |
Sep 19, 2023 | 19.27 | 19.27 | 18.83 | 18.94 | 651,827 | -0.52(-2.67%) |
Sep 18, 2023 | 19.30 | 19.65 | 19.09 | 19.46 | 1,238,181 | +0.37(+1.94%) |
Sep 15, 2023 | 19.68 | 19.87 | 19.07 | 19.09 | 712,569 | -0.68(-3.44%) |
Sep 14, 2023 | 19.55 | 19.85 | 19.37 | 19.77 | 761,146 | +0.29(+1.49%) |
Sep 13, 2023 | 19.60 | 19.94 | 19.41 | 19.48 | 636,459 | -0.26(-1.32%) |
Sep 12, 2023 | 19.83 | 20.13 | 19.70 | 19.74 | 619,176 | -0.09(-0.45%) |
Sep 11, 2023 | 19.86 | 20.20 | 19.41 | 19.83 | 1,102,031 | -0.18(-0.90%) |
Sep 08, 2023 | 19.66 | 20.63 | 19.65 | 20.01 | 1,477,391 | +0.27(+1.37%) |
Sep 07, 2023 | 19.52 | 20.10 | 19.50 | 19.74 | 1,044,450 | -0.03(-0.15%) |
Sep 06, 2023 | 19.81 | 20.15 | 18.62 | 19.77 | 3,361,674 | +0.42(+2.17%) |
Sep 05, 2023 | 20.90 | 21.47 | 18.50 | 19.35 | 7,515,343 | -4.31(-18.22%) |
Sep 01, 2023 | 22.89 | 23.75 | 22.69 | 23.66 | 726,644 | +0.85(+3.73%) |
Aug 31, 2023 | 23.37 | 23.37 | 22.57 | 22.81 | 580,188 | -0.34(-1.47%) |
Aug 30, 2023 | 23.01 | 23.21 | 22.79 | 23.15 | 440,430 | +0.07(+0.30%) |
Aug 29, 2023 | 23.50 | 23.69 | 23.05 | 23.08 | 487,482 | -0.42(-1.79%) |
Aug 28, 2023 | 23.35 | 23.63 | 23.20 | 23.50 | 527,577 | +0.13(+0.56%) |
Aug 25, 2023 | 23.46 | 23.55 | 23.12 | 23.37 | 584,356 | +0.31(+1.34%) |
Aug 24, 2023 | 23.26 | 23.44 | 22.75 | 23.06 | 820,089 | -0.32(-1.37%) |
Aug 23, 2023 | 22.70 | 23.39 | 22.54 | 23.38 | 1,750,448 | +1.58(+7.25%) |
Aug 22, 2023 | 21.90 | 21.95 | 21.63 | 21.80 | 318,011 | -0.03(-0.14%) |
Aug 21, 2023 | 22.21 | 22.38 | 21.44 | 21.83 | 488,478 | -0.44(-1.98%) |
Aug 18, 2023 | 22.00 | 23.00 | 21.92 | 22.27 | 1,043,506 | -0.79(-3.43%) |
Aug 17, 2023 | 23.19 | 23.35 | 22.83 | 23.06 | 476,207 | -0.07(-0.30%) |
Aug 16, 2023 | 23.63 | 23.63 | 23.01 | 23.13 | 539,247 | -0.50(-2.12%) |
Aug 15, 2023 | 23.87 | 24.50 | 22.82 | 23.63 | 1,686,658 | -0.55(-2.27%) |
Aug 14, 2023 | 23.90 | 24.60 | 23.40 | 24.18 | 2,266,205 | +1.28(+5.59%) |
Aug 11, 2023 | 22.80 | 23.01 | 22.61 | 22.90 | 422,927 | +0.06(+0.26%) |
Aug 10, 2023 | 22.95 | 23.49 | 22.71 | 22.84 | 681,601 | -0.11(-0.48%) |
Aug 09, 2023 | 23.50 | 23.63 | 22.62 | 22.95 | 603,077 | -0.48(-2.05%) |
Aug 08, 2023 | 23.22 | 23.85 | 22.70 | 23.43 | 1,276,329 | -0.01(-0.04%) |
Aug 07, 2023 | 21.65 | 23.46 | 21.54 | 23.44 | 3,493,056 | +2.96(+14.45%) |
Aug 04, 2023 | 20.28 | 20.54 | 20.03 | 20.48 | 632,155 | +0.36(+1.79%) |
Aug 03, 2023 | 20.25 | 20.81 | 19.89 | 20.12 | 659,627 | -0.34(-1.66%) |
Aug 02, 2023 | 20.15 | 20.92 | 19.73 | 20.46 | 2,450,087 | +0.20(+0.99%) |
Aug 01, 2023 | 22.01 | 22.35 | 19.75 | 20.26 | 3,363,604 | -1.90(-8.57%) |
Jul 31, 2023 | 22.42 | 22.64 | 22.08 | 22.16 | 823,006 | -0.36(-1.60%) |
Jul 28, 2023 | 22.17 | 22.70 | 22.05 | 22.52 | 901,525 | +0.51(+2.32%) |
Jul 27, 2023 | 22.37 | 22.45 | 21.90 | 22.01 | 485,837 | -0.26(-1.17%) |
Jul 26, 2023 | 22.23 | 22.53 | 22.10 | 22.27 | 856,107 | -0.04(-0.18%) |
Jul 25, 2023 | 22.02 | 22.51 | 21.83 | 22.31 | 777,244 | +0.05(+0.22%) |
Jul 24, 2023 | 21.70 | 22.26 | 21.37 | 22.26 | 927,263 | +0.64(+2.96%) |
Jul 21, 2023 | 22.01 | 22.05 | 21.34 | 21.62 | 1,300,891 | -0.33(-1.50%) |
Jul 20, 2023 | 21.91 | 22.24 | 21.64 | 21.95 | 897,747 | -0.12(-0.54%) |
Jul 19, 2023 | 23.55 | 23.84 | 21.78 | 22.07 | 2,997,750 | -1.57(-6.64%) |
Jul 18, 2023 | 23.74 | 24.58 | 23.48 | 23.64 | 1,066,187 | -0.01(-0.04%) |
Jul 17, 2023 | 22.80 | 24.23 | 22.40 | 23.65 | 1,942,387 | +0.73(+3.18%) |
Jul 14, 2023 | 22.95 | 23.22 | 22.79 | 22.92 | 914,063 | -0.03(-0.13%) |
Jul 13, 2023 | 23.10 | 23.28 | 22.50 | 22.95 | 757,101 | +0.03(+0.13%) |
Jul 12, 2023 | 22.75 | 22.93 | 22.38 | 22.92 | 973,568 | +0.17(+0.75%) |
Jul 11, 2023 | 23.24 | 23.50 | 22.53 | 22.75 | 1,077,976 | -0.43(-1.86%) |
Jul 10, 2023 | 24.09 | 24.21 | 22.98 | 23.18 | 1,208,349 | -1.08(-4.45%) |
Jul 07, 2023 | 24.21 | 24.55 | 23.95 | 24.26 | 1,007,027 | -0.05(-0.21%) |
Jul 06, 2023 | 24.12 | 24.55 | 23.54 | 24.31 | 1,343,301 | -0.15(-0.61%) |
Jul 05, 2023 | 24.43 | 25.09 | 24.31 | 24.46 | 2,041,999 | +0.05(+0.20%) |