Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.92 | 19.32 | 18.59 | 18.73 | 5,080,356 | +0.13(+0.70%) |
Sep 28, 2023 | 18.66 | 18.82 | 18.33 | 18.60 | 4,044,667 | -0.07(-0.37%) |
Sep 27, 2023 | 18.60 | 18.94 | 18.44 | 18.67 | 4,165,314 | +0.22(+1.19%) |
Sep 26, 2023 | 18.59 | 18.77 | 18.29 | 18.45 | 5,168,328 | -0.36(-1.91%) |
Sep 25, 2023 | 18.50 | 18.96 | 18.70 | 18.81 | 8,559,547 | +0.20(+1.07%) |
Sep 22, 2023 | 18.79 | 18.99 | 18.45 | 18.61 | 6,467,735 | +0.06(+0.32%) |
Sep 21, 2023 | 18.80 | 18.88 | 18.45 | 18.55 | 7,910,018 | -0.57(-2.98%) |
Sep 20, 2023 | 20.30 | 20.35 | 19.09 | 19.12 | 8,527,623 | -1.21(-5.95%) |
Sep 19, 2023 | 20.06 | 20.44 | 19.73 | 20.33 | 6,311,203 | -0.06(-0.29%) |
Sep 18, 2023 | 19.98 | 20.73 | 19.82 | 20.39 | 6,419,032 | +0.27(+1.34%) |
Sep 15, 2023 | 20.49 | 20.72 | 19.93 | 20.12 | 8,983,105 | -0.68(-3.27%) |
Sep 14, 2023 | 20.85 | 21.40 | 20.75 | 20.80 | 5,636,475 | +0.23(+1.12%) |
Sep 13, 2023 | 21.00 | 21.12 | 20.56 | 20.57 | 5,146,705 | -0.61(-2.88%) |
Sep 12, 2023 | 21.11 | 21.53 | 20.86 | 21.18 | 3,938,072 | -0.14(-0.66%) |
Sep 11, 2023 | 21.12 | 21.56 | 20.84 | 21.32 | 4,693,901 | +0.48(+2.30%) |
Sep 08, 2023 | 21.98 | 22.16 | 20.77 | 20.84 | 5,377,787 | -0.98(-4.49%) |
Sep 07, 2023 | 20.96 | 21.90 | 20.46 | 21.82 | 8,650,729 | +0.45(+2.11%) |
Sep 06, 2023 | 22.66 | 22.88 | 21.29 | 21.37 | 8,635,378 | -0.30(-1.38%) |
Sep 05, 2023 | 21.77 | 21.92 | 21.31 | 21.67 | 5,136,655 | -0.31(-1.41%) |
Sep 01, 2023 | 22.42 | 22.51 | 21.94 | 21.98 | 3,984,224 | -0.19(-0.86%) |
Aug 31, 2023 | 22.23 | 22.45 | 21.93 | 22.17 | 4,620,184 | +0.07(+0.32%) |
Aug 30, 2023 | 21.59 | 22.17 | 21.18 | 22.10 | 5,349,285 | +0.45(+2.08%) |
Aug 29, 2023 | 20.90 | 21.69 | 20.75 | 21.65 | 4,739,020 | +0.66(+3.14%) |
Aug 28, 2023 | 21.47 | 21.59 | 20.99 | 20.99 | 4,567,885 | -0.24(-1.13%) |
Aug 25, 2023 | 21.04 | 21.36 | 20.69 | 21.23 | 4,608,691 | +0.25(+1.19%) |
Aug 24, 2023 | 21.79 | 21.80 | 20.96 | 20.98 | 4,657,175 | -0.45(-2.10%) |
Aug 23, 2023 | 21.50 | 21.62 | 21.14 | 21.43 | 4,614,786 | -0.06(-0.28%) |
Aug 22, 2023 | 22.01 | 22.25 | 21.47 | 21.49 | 4,088,100 | -0.21(-0.97%) |
Aug 21, 2023 | 21.80 | 22.00 | 21.28 | 21.70 | 6,281,984 | -0.10(-0.46%) |
Aug 18, 2023 | 22.00 | 22.37 | 21.62 | 21.80 | 10,997,254 | -0.88(-3.88%) |
Aug 17, 2023 | 23.02 | 23.12 | 22.58 | 22.68 | 6,566,148 | -0.63(-2.70%) |
Aug 16, 2023 | 22.95 | 23.50 | 22.82 | 23.31 | 6,576,222 | +0.20(+0.87%) |
Aug 15, 2023 | 23.59 | 23.69 | 23.02 | 23.11 | 6,469,964 | -0.49(-2.08%) |
Aug 14, 2023 | 24.16 | 24.16 | 23.30 | 23.60 | 7,145,063 | -0.51(-2.12%) |
Aug 11, 2023 | 22.77 | 24.32 | 22.65 | 24.11 | 10,668,869 | +1.34(+5.88%) |
Aug 10, 2023 | 23.40 | 23.65 | 22.68 | 22.77 | 8,979,983 | -0.41(-1.77%) |
Aug 09, 2023 | 23.05 | 24.37 | 22.77 | 23.18 | 22,758,164 | +2.96(+14.64%) |
Aug 08, 2023 | 20.12 | 20.32 | 19.80 | 20.22 | 13,636,428 | -0.15(-0.74%) |
Aug 07, 2023 | 20.10 | 20.43 | 19.78 | 20.37 | 6,955,583 | +0.35(+1.75%) |
Aug 04, 2023 | 20.70 | 20.76 | 19.89 | 20.02 | 5,860,829 | -0.65(-3.14%) |
Aug 03, 2023 | 20.18 | 20.76 | 20.08 | 20.67 | 6,084,654 | +0.28(+1.37%) |
Aug 02, 2023 | 21.43 | 21.60 | 20.36 | 20.39 | 9,541,512 | -1.40(-6.42%) |
Aug 01, 2023 | 21.81 | 21.91 | 21.50 | 21.79 | 3,568,982 | -0.28(-1.27%) |
Jul 31, 2023 | 21.65 | 22.08 | 21.51 | 22.07 | 5,478,618 | +0.47(+2.18%) |
Jul 28, 2023 | 21.58 | 22.07 | 21.48 | 21.60 | 4,579,648 | +0.34(+1.60%) |
Jul 27, 2023 | 23.20 | 23.23 | 21.06 | 21.26 | 8,430,527 | -1.63(-7.12%) |
Jul 26, 2023 | 22.69 | 22.93 | 22.25 | 22.89 | 4,596,995 | +0.09(+0.39%) |
Jul 25, 2023 | 22.58 | 23.15 | 22.39 | 22.80 | 8,997,719 | +0.33(+1.47%) |
Jul 24, 2023 | 21.84 | 22.50 | 21.65 | 22.47 | 6,294,537 | +0.51(+2.32%) |
Jul 21, 2023 | 22.00 | 22.06 | 21.52 | 21.96 | 8,013,831 | +0.08(+0.37%) |
Jul 20, 2023 | 22.21 | 22.38 | 21.74 | 21.88 | 12,953,547 | -0.68(-3.01%) |
Jul 19, 2023 | 24.00 | 24.66 | 22.21 | 22.56 | 35,523,416 | -4.20(-15.70%) |
Jul 18, 2023 | 26.00 | 27.00 | 25.71 | 26.76 | 10,828,870 | +0.91(+3.52%) |
Jul 17, 2023 | 25.10 | 26.13 | 24.86 | 25.85 | 4,200,883 | +0.77(+3.07%) |
Jul 14, 2023 | 25.98 | 26.00 | 24.76 | 25.08 | 7,885,013 | -0.83(-3.20%) |
Jul 13, 2023 | 24.99 | 26.66 | 24.90 | 25.91 | 12,456,746 | +1.14(+4.60%) |
Jul 12, 2023 | 23.93 | 24.78 | 23.26 | 24.77 | 9,103,525 | +1.27(+5.40%) |
Jul 11, 2023 | 23.29 | 23.86 | 23.07 | 23.50 | 8,413,786 | +0.68(+2.98%) |
Jul 10, 2023 | 22.48 | 22.95 | 22.20 | 22.82 | 3,307,409 | +0.33(+1.47%) |
Jul 07, 2023 | 22.50 | 23.05 | 22.42 | 22.49 | 4,098,990 | +0.07(+0.31%) |
Jul 06, 2023 | 22.15 | 22.48 | 21.65 | 22.42 | 6,205,282 | -0.15(-0.66%) |
Jul 05, 2023 | 22.33 | 22.74 | 21.97 | 22.57 | 5,134,640 | +0.26(+1.17%) |