Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.81 | 22.90 | 22.13 | 22.45 | 2,004,260 | +0.15(+0.67%) |
Sep 28, 2023 | 21.61 | 22.56 | 21.61 | 22.30 | 2,259,565 | +0.68(+3.16%) |
Sep 27, 2023 | 21.53 | 22.07 | 21.35 | 21.62 | 2,748,231 | +0.23(+1.06%) |
Sep 26, 2023 | 21.65 | 22.07 | 21.19 | 21.39 | 3,033,557 | -0.63(-2.88%) |
Sep 25, 2023 | 21.98 | 22.07 | 21.76 | 22.02 | 4,681,385 | -0.17(-0.76%) |
Sep 22, 2023 | 22.95 | 22.98 | 21.97 | 22.19 | 3,644,176 | -0.51(-2.27%) |
Sep 21, 2023 | 24.49 | 24.49 | 22.63 | 22.70 | 7,892,232 | -2.24(-8.97%) |
Sep 20, 2023 | 25.35 | 25.94 | 24.93 | 24.94 | 1,939,654 | +0.02(+0.08%) |
Sep 19, 2023 | 24.74 | 25.44 | 24.69 | 24.92 | 3,039,241 | +0.27(+1.08%) |
Sep 18, 2023 | 24.89 | 24.89 | 24.36 | 24.65 | 2,685,885 | -0.27(-1.07%) |
Sep 15, 2023 | 24.51 | 25.17 | 24.35 | 24.92 | 4,327,813 | -0.06(-0.24%) |
Sep 14, 2023 | 24.83 | 25.23 | 24.65 | 24.98 | 1,669,903 | +0.71(+2.94%) |
Sep 13, 2023 | 24.90 | 25.23 | 23.75 | 24.27 | 3,335,285 | -0.63(-2.54%) |
Sep 12, 2023 | 24.71 | 25.04 | 24.48 | 24.90 | 1,983,690 | +0.06(+0.24%) |
Sep 11, 2023 | 25.30 | 25.30 | 24.63 | 24.84 | 4,436,986 | -0.09(-0.36%) |
Sep 08, 2023 | 24.86 | 25.03 | 24.50 | 24.93 | 2,542,954 | +0.02(+0.08%) |
Sep 07, 2023 | 24.28 | 25.05 | 24.07 | 24.91 | 3,382,877 | +0.40(+1.61%) |
Sep 06, 2023 | 23.79 | 24.57 | 23.45 | 24.52 | 3,222,842 | +0.56(+2.36%) |
Sep 05, 2023 | 24.03 | 24.27 | 23.85 | 23.95 | 1,897,289 | -0.30(-1.22%) |
Sep 01, 2023 | 24.04 | 24.48 | 24.00 | 24.25 | 2,336,741 | +0.48(+2.00%) |
Aug 31, 2023 | 23.95 | 24.05 | 23.64 | 23.77 | 2,022,488 | +0.05(+0.21%) |
Aug 30, 2023 | 23.75 | 24.07 | 23.40 | 23.72 | 2,088,093 | -0.18(-0.75%) |
Aug 29, 2023 | 23.00 | 23.98 | 22.68 | 23.90 | 2,504,146 | +0.90(+3.92%) |
Aug 28, 2023 | 21.96 | 23.05 | 21.80 | 23.00 | 2,274,846 | +1.21(+5.54%) |
Aug 25, 2023 | 21.96 | 22.27 | 21.55 | 21.79 | 2,056,667 | -0.05(-0.23%) |
Aug 24, 2023 | 21.86 | 22.41 | 21.83 | 21.84 | 2,326,058 | -0.02(-0.09%) |
Aug 23, 2023 | 21.09 | 21.91 | 20.72 | 21.86 | 1,801,183 | +1.03(+4.94%) |
Aug 22, 2023 | 21.07 | 21.12 | 20.62 | 20.83 | 1,496,946 | -0.01(-0.05%) |
Aug 21, 2023 | 20.83 | 20.97 | 20.48 | 20.84 | 3,852,873 | -0.04(-0.19%) |
Aug 18, 2023 | 20.49 | 21.00 | 20.32 | 20.88 | 2,650,681 | +0.13(+0.62%) |
Aug 17, 2023 | 21.19 | 21.29 | 20.71 | 20.75 | 2,353,558 | -0.44(-2.06%) |
Aug 16, 2023 | 21.19 | 21.68 | 21.05 | 21.19 | 2,384,709 | -0.14(-0.65%) |
Aug 15, 2023 | 21.51 | 21.75 | 20.64 | 21.33 | 4,114,189 | -0.74(-3.36%) |
Aug 14, 2023 | 22.15 | 22.27 | 21.74 | 22.07 | 1,860,672 | -0.39(-1.72%) |
Aug 11, 2023 | 22.07 | 22.59 | 21.99 | 22.46 | 1,084,956 | +0.15(+0.67%) |
Aug 10, 2023 | 22.62 | 23.23 | 22.28 | 22.31 | 1,795,686 | -0.11(-0.49%) |
Aug 09, 2023 | 23.32 | 23.34 | 22.19 | 22.42 | 2,333,181 | -0.86(-3.70%) |
Aug 08, 2023 | 22.74 | 23.36 | 22.35 | 23.28 | 2,067,784 | -0.14(-0.59%) |
Aug 07, 2023 | 22.55 | 23.51 | 22.49 | 23.42 | 3,391,904 | +0.93(+4.14%) |
Aug 04, 2023 | 22.07 | 22.72 | 21.95 | 22.49 | 1,592,600 | +0.26(+1.16%) |
Aug 03, 2023 | 22.24 | 22.36 | 21.43 | 22.23 | 3,039,655 | -0.23(-1.01%) |
Aug 02, 2023 | 21.70 | 22.64 | 21.67 | 22.46 | 4,347,908 | +0.17(+0.76%) |
Aug 01, 2023 | 22.87 | 23.21 | 21.39 | 22.29 | 5,239,672 | +0.04(+0.18%) |
Jul 31, 2023 | 22.02 | 22.50 | 21.89 | 22.25 | 1,969,573 | +0.33(+1.49%) |
Jul 28, 2023 | 21.76 | 21.98 | 21.56 | 21.92 | 2,234,079 | +0.72(+3.41%) |
Jul 27, 2023 | 21.62 | 21.94 | 21.10 | 21.20 | 5,044,947 | -0.39(-1.79%) |
Jul 26, 2023 | 20.76 | 21.61 | 20.76 | 21.59 | 3,119,364 | +0.99(+4.81%) |
Jul 25, 2023 | 20.55 | 20.80 | 20.41 | 20.60 | 2,909,814 | -0.05(-0.24%) |
Jul 24, 2023 | 20.15 | 20.95 | 20.15 | 20.65 | 3,418,881 | +0.54(+2.71%) |
Jul 21, 2023 | 20.21 | 20.39 | 19.63 | 20.10 | 2,553,939 | +0.26(+1.30%) |
Jul 20, 2023 | 19.94 | 20.17 | 19.32 | 19.84 | 5,497,088 | -0.47(-2.34%) |
Jul 19, 2023 | 19.66 | 20.34 | 19.59 | 20.32 | 3,986,690 | +1.01(+5.23%) |
Jul 18, 2023 | 18.56 | 19.50 | 18.46 | 19.31 | 3,480,289 | +0.94(+5.12%) |
Jul 17, 2023 | 18.56 | 18.62 | 18.24 | 18.37 | 2,791,595 | -0.19(-1.01%) |
Jul 14, 2023 | 18.76 | 18.86 | 18.44 | 18.56 | 2,260,941 | -0.30(-1.57%) |
Jul 13, 2023 | 18.55 | 18.95 | 18.33 | 18.85 | 2,607,771 | +0.31(+1.65%) |
Jul 12, 2023 | 19.57 | 19.64 | 18.49 | 18.55 | 3,362,917 | -0.41(-2.14%) |
Jul 11, 2023 | 18.52 | 18.96 | 18.18 | 18.95 | 2,531,536 | +0.72(+3.96%) |
Jul 10, 2023 | 18.11 | 18.35 | 17.79 | 18.23 | 3,067,209 | -0.08(-0.43%) |
Jul 07, 2023 | 17.50 | 18.69 | 17.50 | 18.31 | 5,174,664 | +0.75(+4.28%) |
Jul 06, 2023 | 17.41 | 17.59 | 17.10 | 17.56 | 2,886,382 | -0.40(-2.21%) |
Jul 05, 2023 | 18.31 | 18.60 | 17.85 | 17.95 | 3,421,721 | -0.50(-2.73%) |