Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.32 | 18.32 | 17.49 | 17.61 | 19,406 | +0.06(+0.33%) |
Sep 28, 2023 | 17.22 | 17.57 | 17.22 | 17.55 | 3,394 | +0.55(+3.25%) |
Sep 27, 2023 | 17.32 | 17.32 | 16.70 | 17.00 | 14,926 | -0.25(-1.48%) |
Sep 26, 2023 | 17.50 | 17.63 | 17.20 | 17.26 | 8,136 | -0.70(-3.91%) |
Sep 25, 2023 | 17.77 | 17.98 | 17.89 | 17.96 | 5,827 | -0.32(-1.73%) |
Sep 22, 2023 | 18.51 | 18.80 | 18.22 | 18.27 | 30,449 | -0.19(-1.03%) |
Sep 21, 2023 | 18.93 | 18.95 | 18.46 | 18.46 | 9,970 | -0.80(-4.14%) |
Sep 20, 2023 | 19.70 | 19.98 | 19.26 | 19.26 | 5,513 | +0.07(+0.37%) |
Sep 19, 2023 | 19.25 | 19.33 | 19.03 | 19.19 | 9,362 | +0.06(+0.30%) |
Sep 18, 2023 | 19.15 | 19.31 | 18.99 | 19.13 | 8,256 | -0.42(-2.16%) |
Sep 15, 2023 | 19.93 | 19.93 | 19.53 | 19.56 | 4,767 | -0.13(-0.68%) |
Sep 14, 2023 | 19.24 | 19.71 | 19.24 | 19.69 | 11,659 | +0.68(+3.60%) |
Sep 13, 2023 | 19.08 | 19.36 | 18.96 | 19.01 | 6,317 | -0.29(-1.51%) |
Sep 12, 2023 | 19.30 | 19.47 | 19.23 | 19.30 | 17,357 | -0.34(-1.72%) |
Sep 11, 2023 | 19.51 | 19.74 | 19.46 | 19.63 | 6,375 | +0.59(+3.08%) |
Sep 08, 2023 | 19.23 | 19.25 | 19.01 | 19.05 | 61,092 | +0.05(+0.24%) |
Sep 07, 2023 | 18.92 | 19.09 | 18.86 | 19.00 | 7,323 | -0.24(-1.24%) |
Sep 06, 2023 | 19.27 | 19.42 | 19.05 | 19.24 | 29,116 | -0.21(-1.07%) |
Sep 05, 2023 | 19.90 | 19.90 | 19.45 | 19.45 | 16,584 | -0.73(-3.61%) |
Sep 01, 2023 | 20.82 | 20.86 | 20.11 | 20.18 | 25,180 | -0.21(-1.05%) |
Aug 31, 2023 | 20.81 | 20.87 | 20.39 | 20.39 | 9,175 | -0.64(-3.06%) |
Aug 30, 2023 | 21.07 | 21.41 | 20.98 | 21.04 | 19,388 | -0.04(-0.19%) |
Aug 29, 2023 | 20.19 | 21.13 | 20.19 | 21.07 | 31,127 | +0.84(+4.15%) |
Aug 28, 2023 | 20.03 | 20.24 | 20.03 | 20.24 | 14,712 | +0.68(+3.47%) |
Aug 25, 2023 | 19.87 | 19.87 | 19.07 | 19.56 | 16,868 | +0.34(+1.78%) |
Aug 24, 2023 | 19.85 | 19.92 | 19.22 | 19.22 | 23,134 | -0.83(-4.14%) |
Aug 23, 2023 | 19.61 | 20.14 | 19.61 | 20.05 | 37,352 | +0.51(+2.63%) |
Aug 22, 2023 | 20.21 | 20.21 | 19.53 | 19.53 | 26,974 | -0.31(-1.57%) |
Aug 21, 2023 | 19.81 | 19.84 | 19.42 | 19.84 | 13,581 | +0.32(+1.65%) |
Aug 18, 2023 | 19.09 | 19.54 | 19.06 | 19.52 | 9,869 | -0.07(-0.35%) |
Aug 17, 2023 | 20.19 | 20.19 | 19.55 | 19.59 | 19,795 | -0.54(-2.67%) |
Aug 16, 2023 | 20.50 | 20.66 | 20.13 | 20.13 | 4,701 | -0.36(-1.77%) |
Aug 15, 2023 | 21.07 | 21.08 | 20.41 | 20.49 | 12,438 | -0.83(-3.89%) |
Aug 14, 2023 | 21.00 | 21.40 | 20.83 | 21.32 | 5,181 | -0.12(-0.54%) |
Aug 11, 2023 | 21.45 | 21.64 | 21.33 | 21.44 | 8,554 | -0.58(-2.62%) |
Aug 10, 2023 | 22.37 | 22.85 | 22.01 | 22.01 | 9,832 | +0.19(+0.87%) |
Aug 09, 2023 | 21.90 | 22.05 | 21.81 | 21.82 | 3,414 | +0.17(+0.80%) |
Aug 08, 2023 | 21.35 | 21.77 | 21.16 | 21.65 | 11,887 | -0.40(-1.81%) |
Aug 07, 2023 | 21.74 | 22.05 | 21.64 | 22.05 | 6,365 | +0.64(+3.00%) |
Aug 04, 2023 | 21.49 | 22.13 | 21.41 | 21.41 | 13,136 | +0.08(+0.38%) |
Aug 03, 2023 | 20.95 | 21.54 | 20.77 | 21.33 | 31,419 | -0.23(-1.07%) |
Aug 02, 2023 | 21.98 | 22.04 | 21.38 | 21.56 | 16,061 | -1.22(-5.36%) |
Aug 01, 2023 | 22.97 | 23.22 | 22.49 | 22.78 | 18,579 | -0.77(-3.28%) |
Jul 31, 2023 | 23.82 | 23.91 | 23.53 | 23.55 | 13,309 | -0.02(-0.08%) |
Jul 28, 2023 | 23.41 | 23.78 | 23.38 | 23.57 | 13,250 | +0.61(+2.63%) |
Jul 27, 2023 | 24.01 | 24.01 | 22.96 | 22.97 | 23,983 | -0.51(-2.16%) |
Jul 26, 2023 | 22.81 | 23.59 | 22.68 | 23.47 | 13,663 | +0.17(+0.75%) |
Jul 25, 2023 | 23.49 | 23.64 | 23.30 | 23.30 | 4,517 | +0.14(+0.61%) |
Jul 24, 2023 | 23.12 | 23.36 | 23.12 | 23.16 | 22,446 | -0.34(-1.43%) |
Jul 21, 2023 | 23.53 | 23.64 | 23.43 | 23.50 | 13,405 | +0.25(+1.09%) |
Jul 20, 2023 | 23.71 | 23.71 | 23.09 | 23.24 | 24,682 | -0.45(-1.90%) |
Jul 19, 2023 | 23.68 | 23.84 | 23.38 | 23.69 | 17,107 | +0.03(+0.12%) |
Jul 18, 2023 | 23.14 | 23.75 | 23.14 | 23.66 | 8,503 | +0.57(+2.45%) |
Jul 17, 2023 | 23.09 | 23.48 | 22.84 | 23.10 | 27,788 | -0.27(-1.17%) |
Jul 14, 2023 | 23.82 | 24.10 | 23.23 | 23.37 | 34,337 | -0.35(-1.48%) |
Jul 13, 2023 | 23.43 | 23.77 | 23.36 | 23.72 | 65,577 | +1.03(+4.56%) |
Jul 12, 2023 | 22.27 | 22.69 | 22.06 | 22.69 | 31,685 | +1.51(+7.15%) |
Jul 11, 2023 | 20.75 | 21.17 | 20.75 | 21.17 | 9,429 | +0.75(+3.68%) |
Jul 10, 2023 | 20.25 | 20.53 | 20.18 | 20.42 | 22,446 | +0.41(+2.05%) |
Jul 07, 2023 | 19.51 | 20.45 | 19.51 | 20.01 | 25,419 | +0.22(+1.13%) |
Jul 06, 2023 | 20.06 | 20.18 | 19.38 | 19.79 | 46,215 | -1.18(-5.63%) |
Jul 05, 2023 | 21.29 | 21.29 | 20.73 | 20.97 | 16,824 | -0.88(-4.03%) |