Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.06 | 21.20 | 20.72 | 20.78 | 4,304,193 | -0.33(-1.55%) |
Sep 28, 2023 | 21.46 | 21.56 | 21.05 | 21.11 | 3,645,492 | -0.31(-1.44%) |
Sep 27, 2023 | 20.79 | 21.59 | 20.78 | 21.42 | 5,100,346 | +0.95(+4.66%) |
Sep 26, 2023 | 20.49 | 20.77 | 20.36 | 20.47 | 3,523,157 | -0.25(-1.20%) |
Sep 25, 2023 | 20.20 | 20.83 | 20.65 | 20.72 | 2,199,629 | +0.46(+2.26%) |
Sep 22, 2023 | 20.25 | 20.49 | 20.20 | 20.26 | 2,057,867 | +0.17(+0.84%) |
Sep 21, 2023 | 20.56 | 20.56 | 20.09 | 20.09 | 2,502,459 | -0.38(-1.85%) |
Sep 20, 2023 | 20.24 | 20.87 | 20.21 | 20.47 | 2,695,162 | +0.17(+0.83%) |
Sep 19, 2023 | 21.05 | 21.09 | 20.17 | 20.30 | 3,359,227 | -0.54(-2.58%) |
Sep 18, 2023 | 20.97 | 21.03 | 20.72 | 20.83 | 3,254,877 | +0.02(+0.10%) |
Sep 15, 2023 | 20.60 | 20.94 | 20.46 | 20.81 | 10,472,235 | +0.08(+0.38%) |
Sep 14, 2023 | 20.55 | 20.98 | 20.52 | 20.74 | 4,394,001 | +0.45(+2.21%) |
Sep 13, 2023 | 21.11 | 21.15 | 20.16 | 20.29 | 4,169,987 | -0.78(-3.72%) |
Sep 12, 2023 | 20.98 | 21.27 | 20.70 | 21.07 | 4,205,651 | +0.34(+1.63%) |
Sep 11, 2023 | 21.13 | 21.20 | 20.60 | 20.73 | 3,510,153 | -0.22(-1.04%) |
Sep 08, 2023 | 21.00 | 21.08 | 20.85 | 20.95 | 5,304,265 | -0.03(-0.14%) |
Sep 07, 2023 | 21.30 | 21.63 | 20.81 | 20.98 | 5,632,958 | -0.42(-1.95%) |
Sep 06, 2023 | 21.28 | 21.72 | 21.24 | 21.40 | 3,093,160 | +0.10(+0.47%) |
Sep 05, 2023 | 21.54 | 21.73 | 21.29 | 21.30 | 3,298,683 | -0.13(-0.60%) |
Sep 01, 2023 | 21.35 | 21.57 | 21.32 | 21.43 | 3,421,567 | +0.47(+2.22%) |
Aug 31, 2023 | 21.04 | 21.04 | 20.70 | 20.96 | 2,338,706 | +0.02(+0.09%) |
Aug 30, 2023 | 20.84 | 21.03 | 20.75 | 20.94 | 3,216,913 | +0.18(+0.86%) |
Aug 29, 2023 | 20.58 | 20.90 | 20.32 | 20.76 | 2,879,891 | +0.25(+1.21%) |
Aug 28, 2023 | 20.10 | 20.65 | 20.04 | 20.52 | 3,081,642 | +0.56(+2.78%) |
Aug 25, 2023 | 20.08 | 20.22 | 19.86 | 19.96 | 2,193,862 | -0.06(-0.30%) |
Aug 24, 2023 | 20.04 | 20.46 | 19.99 | 20.02 | 2,671,388 | -0.21(-1.03%) |
Aug 23, 2023 | 19.79 | 20.31 | 19.75 | 20.23 | 3,193,316 | +0.15(+0.74%) |
Aug 22, 2023 | 20.26 | 20.43 | 19.90 | 20.08 | 3,274,587 | -0.31(-1.51%) |
Aug 21, 2023 | 20.45 | 20.58 | 20.02 | 20.39 | 3,412,842 | -0.07(-0.34%) |
Aug 18, 2023 | 19.71 | 20.47 | 19.54 | 20.46 | 3,400,862 | +0.52(+2.59%) |
Aug 17, 2023 | 20.53 | 20.77 | 19.88 | 19.94 | 3,665,989 | -0.24(-1.18%) |
Aug 16, 2023 | 20.24 | 20.50 | 20.14 | 20.18 | 2,338,049 | -0.03(-0.15%) |
Aug 15, 2023 | 20.40 | 20.46 | 20.15 | 20.21 | 1,667,861 | -0.42(-2.02%) |
Aug 14, 2023 | 20.61 | 20.65 | 20.14 | 20.62 | 2,910,247 | -0.08(-0.38%) |
Aug 11, 2023 | 20.50 | 20.81 | 20.48 | 20.70 | 2,782,887 | +0.23(+1.11%) |
Aug 10, 2023 | 20.31 | 20.56 | 20.22 | 20.48 | 2,427,948 | +0.15(+0.73%) |
Aug 09, 2023 | 20.36 | 20.73 | 20.16 | 20.33 | 3,606,871 | +0.22(+1.09%) |
Aug 08, 2023 | 19.62 | 20.23 | 19.50 | 20.11 | 2,970,251 | -0.02(-0.10%) |
Aug 07, 2023 | 20.16 | 20.53 | 19.94 | 20.13 | 4,959,747 | -0.12(-0.59%) |
Aug 04, 2023 | 20.25 | 20.35 | 20.01 | 20.25 | 3,047,545 | +0.13(+0.64%) |
Aug 03, 2023 | 19.88 | 20.48 | 19.81 | 20.12 | 3,086,588 | +0.26(+1.30%) |
Aug 02, 2023 | 20.07 | 20.28 | 19.77 | 19.86 | 4,573,272 | -0.38(-1.86%) |
Aug 01, 2023 | 19.82 | 20.29 | 19.77 | 20.24 | 5,810,384 | +0.32(+1.59%) |
Jul 31, 2023 | 19.41 | 20.16 | 19.40 | 19.92 | 7,057,613 | +0.72(+3.77%) |
Jul 28, 2023 | 18.56 | 19.49 | 18.31 | 19.20 | 5,693,603 | +0.81(+4.43%) |
Jul 27, 2023 | 19.40 | 19.73 | 18.12 | 18.38 | 8,404,421 | -0.32(-1.70%) |
Jul 26, 2023 | 18.48 | 18.87 | 18.43 | 18.70 | 5,252,311 | -0.02(-0.11%) |
Jul 25, 2023 | 18.66 | 18.87 | 18.53 | 18.72 | 3,438,991 | +0.07(+0.37%) |
Jul 24, 2023 | 18.31 | 18.75 | 18.31 | 18.65 | 3,164,796 | +0.36(+1.95%) |
Jul 21, 2023 | 18.23 | 18.48 | 18.02 | 18.29 | 3,617,156 | +0.05(+0.27%) |
Jul 20, 2023 | 18.46 | 18.48 | 18.06 | 18.24 | 3,103,560 | -0.06(-0.33%) |
Jul 19, 2023 | 18.41 | 18.68 | 18.28 | 18.30 | 4,410,583 | -0.20(-1.07%) |
Jul 18, 2023 | 17.90 | 18.68 | 17.90 | 18.50 | 3,719,837 | +0.49(+2.70%) |
Jul 17, 2023 | 17.59 | 18.13 | 17.54 | 18.02 | 2,364,988 | +0.27(+1.51%) |
Jul 14, 2023 | 18.12 | 18.19 | 17.64 | 17.75 | 2,762,869 | -0.59(-3.19%) |
Jul 13, 2023 | 18.25 | 18.50 | 18.11 | 18.33 | 4,288,365 | +0.11(+0.60%) |
Jul 12, 2023 | 17.99 | 18.29 | 17.87 | 18.22 | 6,922,327 | +0.42(+2.34%) |
Jul 11, 2023 | 17.06 | 17.85 | 16.92 | 17.81 | 6,156,852 | +0.83(+4.91%) |
Jul 10, 2023 | 17.10 | 17.39 | 16.89 | 16.97 | 5,721,262 | -0.28(-1.61%) |
Jul 07, 2023 | 15.91 | 17.33 | 15.91 | 17.25 | 6,543,490 | +1.29(+8.08%) |
Jul 06, 2023 | 15.83 | 16.00 | 15.60 | 15.96 | 4,592,157 | -0.01(-0.06%) |
Jul 05, 2023 | 16.32 | 16.32 | 15.83 | 15.97 | 3,636,838 | -0.15(-0.92%) |