Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.51 | 18.77 | 18.28 | 18.41 | 4,344,040 | +0.30(+1.66%) |
Sep 28, 2023 | 17.20 | 18.26 | 17.20 | 18.11 | 3,650,062 | +1.02(+5.97%) |
Sep 27, 2023 | 17.55 | 17.70 | 16.93 | 17.09 | 2,970,785 | -0.25(-1.44%) |
Sep 26, 2023 | 17.90 | 17.98 | 17.28 | 17.34 | 4,774,184 | -0.80(-4.41%) |
Sep 25, 2023 | 17.57 | 18.14 | 17.91 | 18.14 | 4,068,711 | +0.44(+2.49%) |
Sep 22, 2023 | 18.22 | 18.47 | 17.68 | 17.70 | 3,764,079 | +0.36(+2.08%) |
Sep 21, 2023 | 17.92 | 18.00 | 17.31 | 17.34 | 5,458,646 | -1.01(-5.50%) |
Sep 20, 2023 | 19.45 | 19.45 | 18.32 | 18.35 | 4,583,133 | -1.07(-5.51%) |
Sep 19, 2023 | 19.71 | 19.90 | 19.40 | 19.42 | 2,734,499 | -0.59(-2.95%) |
Sep 18, 2023 | 20.12 | 20.20 | 19.76 | 20.01 | 3,385,871 | -0.17(-0.84%) |
Sep 15, 2023 | 20.12 | 20.43 | 19.85 | 20.18 | 5,072,286 | +0.01(+0.05%) |
Sep 14, 2023 | 19.95 | 20.23 | 19.91 | 20.17 | 2,564,593 | +0.46(+2.33%) |
Sep 13, 2023 | 19.95 | 20.02 | 19.63 | 19.71 | 3,690,284 | -0.34(-1.70%) |
Sep 12, 2023 | 20.31 | 20.52 | 19.95 | 20.05 | 3,910,217 | -0.42(-2.05%) |
Sep 11, 2023 | 20.80 | 21.20 | 20.40 | 20.47 | 2,627,136 | -0.16(-0.78%) |
Sep 08, 2023 | 20.79 | 20.94 | 20.50 | 20.63 | 1,920,560 | -0.32(-1.53%) |
Sep 07, 2023 | 20.39 | 20.99 | 20.13 | 20.95 | 2,833,136 | +0.36(+1.75%) |
Sep 06, 2023 | 21.65 | 21.81 | 20.56 | 20.59 | 2,527,005 | -0.99(-4.59%) |
Sep 05, 2023 | 21.55 | 21.87 | 21.28 | 21.58 | 2,559,552 | -0.11(-0.51%) |
Sep 01, 2023 | 21.64 | 22.00 | 21.61 | 21.69 | 1,554,977 | +0.22(+1.02%) |
Aug 31, 2023 | 21.97 | 22.01 | 21.45 | 21.47 | 2,055,943 | -0.48(-2.19%) |
Aug 30, 2023 | 21.84 | 22.09 | 21.70 | 21.95 | 2,048,200 | +0.10(+0.46%) |
Aug 29, 2023 | 21.37 | 22.00 | 21.30 | 21.85 | 2,873,522 | +0.66(+3.11%) |
Aug 28, 2023 | 21.38 | 21.74 | 21.09 | 21.19 | 2,351,546 | -0.26(-1.21%) |
Aug 25, 2023 | 21.81 | 22.02 | 21.16 | 21.45 | 1,905,302 | -0.30(-1.38%) |
Aug 24, 2023 | 22.03 | 22.11 | 21.71 | 21.75 | 2,152,092 | -0.22(-1.00%) |
Aug 23, 2023 | 21.92 | 22.20 | 21.75 | 21.97 | 3,084,833 | -0.01(-0.05%) |
Aug 22, 2023 | 22.18 | 22.26 | 21.75 | 21.98 | 2,373,832 | +0.12(+0.55%) |
Aug 21, 2023 | 21.41 | 22.00 | 21.37 | 21.86 | 2,290,936 | +0.66(+3.11%) |
Aug 18, 2023 | 20.88 | 21.32 | 20.75 | 21.20 | 1,886,643 | +0.01(+0.05%) |
Aug 17, 2023 | 21.40 | 21.47 | 21.09 | 21.19 | 2,423,581 | -0.06(-0.28%) |
Aug 16, 2023 | 21.41 | 21.78 | 21.21 | 21.25 | 2,147,964 | -0.28(-1.30%) |
Aug 15, 2023 | 21.90 | 21.97 | 21.44 | 21.53 | 2,678,784 | -0.63(-2.84%) |
Aug 14, 2023 | 22.07 | 22.27 | 21.62 | 22.16 | 3,279,083 | -0.41(-1.82%) |
Aug 11, 2023 | 23.02 | 23.21 | 22.55 | 22.57 | 2,740,922 | -0.81(-3.46%) |
Aug 10, 2023 | 23.43 | 23.70 | 23.05 | 23.38 | 3,452,484 | +0.11(+0.47%) |
Aug 09, 2023 | 22.79 | 23.44 | 22.60 | 23.27 | 3,132,719 | +0.45(+1.97%) |
Aug 08, 2023 | 22.31 | 22.83 | 22.16 | 22.82 | 4,101,774 | +0.09(+0.40%) |
Aug 07, 2023 | 23.58 | 23.59 | 22.50 | 22.73 | 3,750,056 | -0.69(-2.95%) |
Aug 04, 2023 | 22.95 | 24.07 | 22.83 | 23.42 | 3,674,071 | +0.51(+2.23%) |
Aug 03, 2023 | 23.92 | 23.99 | 22.85 | 22.91 | 5,358,661 | -0.59(-2.51%) |
Aug 02, 2023 | 23.80 | 24.00 | 23.19 | 23.50 | 2,706,690 | -0.67(-2.77%) |
Aug 01, 2023 | 24.35 | 24.54 | 24.03 | 24.17 | 2,870,383 | -0.45(-1.83%) |
Jul 31, 2023 | 24.44 | 24.98 | 24.32 | 24.62 | 2,950,822 | +0.02(+0.08%) |
Jul 28, 2023 | 25.00 | 25.04 | 24.36 | 24.60 | 3,298,674 | -0.18(-0.73%) |
Jul 27, 2023 | 25.80 | 25.86 | 24.65 | 24.78 | 2,034,808 | -0.87(-3.39%) |
Jul 26, 2023 | 26.12 | 26.30 | 25.25 | 25.65 | 3,521,970 | -0.42(-1.61%) |
Jul 25, 2023 | 25.79 | 26.59 | 25.65 | 26.07 | 4,082,169 | +1.12(+4.49%) |
Jul 24, 2023 | 26.00 | 26.00 | 24.68 | 24.95 | 4,946,885 | -1.58(-5.96%) |
Jul 21, 2023 | 27.11 | 27.11 | 25.83 | 26.53 | 5,050,530 | -1.16(-4.19%) |
Jul 20, 2023 | 27.91 | 27.94 | 27.41 | 27.69 | 1,979,119 | -0.28(-1.00%) |
Jul 19, 2023 | 28.85 | 28.85 | 27.93 | 27.97 | 2,551,793 | -0.90(-3.12%) |
Jul 18, 2023 | 28.74 | 29.18 | 28.58 | 28.87 | 2,846,932 | +0.26(+0.91%) |
Jul 17, 2023 | 28.06 | 28.95 | 28.00 | 28.61 | 1,807,662 | +0.29(+1.02%) |
Jul 14, 2023 | 28.25 | 28.42 | 27.94 | 28.32 | 1,804,881 | -0.07(-0.25%) |
Jul 13, 2023 | 28.64 | 28.79 | 28.07 | 28.39 | 1,296,038 | -0.06(-0.21%) |
Jul 12, 2023 | 28.70 | 28.79 | 28.19 | 28.45 | 1,627,390 | +0.18(+0.64%) |
Jul 11, 2023 | 28.70 | 28.78 | 27.92 | 28.27 | 1,794,769 | -0.09(-0.32%) |
Jul 10, 2023 | 27.33 | 28.37 | 27.26 | 28.36 | 2,643,173 | +0.96(+3.50%) |
Jul 07, 2023 | 26.85 | 27.88 | 26.85 | 27.40 | 1,530,583 | +0.46(+1.71%) |
Jul 06, 2023 | 27.10 | 27.15 | 26.28 | 26.94 | 1,585,169 | -0.68(-2.46%) |
Jul 05, 2023 | 28.15 | 28.15 | 27.54 | 27.62 | 2,523,179 | -0.59(-2.09%) |