Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.45 | 19.65 | 19.30 | 19.40 | 121,779 | +0.09(+0.46%) |
Sep 28, 2023 | 19.55 | 19.97 | 19.25 | 19.31 | 142,191 | -0.22(-1.11%) |
Sep 27, 2023 | 19.25 | 19.70 | 19.12 | 19.53 | 129,281 | +0.47(+2.49%) |
Sep 26, 2023 | 19.34 | 19.57 | 19.01 | 19.05 | 231,499 | -0.44(-2.28%) |
Sep 25, 2023 | 19.41 | 19.64 | 19.46 | 19.50 | 83,573 | +0.02(+0.10%) |
Sep 22, 2023 | 19.93 | 20.29 | 19.43 | 19.48 | 102,835 | -0.51(-2.57%) |
Sep 21, 2023 | 19.74 | 20.09 | 19.57 | 19.99 | 129,925 | +0.20(+1.00%) |
Sep 20, 2023 | 20.42 | 20.56 | 19.79 | 19.79 | 75,305 | -0.45(-2.24%) |
Sep 19, 2023 | 20.61 | 20.89 | 20.23 | 20.25 | 105,950 | -0.35(-1.68%) |
Sep 18, 2023 | 20.52 | 20.87 | 20.31 | 20.59 | 118,189 | +0.21(+1.02%) |
Sep 15, 2023 | 20.35 | 20.52 | 20.06 | 20.39 | 725,334 | +0.04(+0.19%) |
Sep 14, 2023 | 20.02 | 20.46 | 19.91 | 20.35 | 180,252 | +0.55(+2.77%) |
Sep 13, 2023 | 19.26 | 19.89 | 18.82 | 19.80 | 206,103 | +0.44(+2.27%) |
Sep 12, 2023 | 20.00 | 20.00 | 19.31 | 19.36 | 129,033 | -0.60(-2.99%) |
Sep 11, 2023 | 20.26 | 20.28 | 19.75 | 19.96 | 109,965 | +0.03(+0.15%) |
Sep 08, 2023 | 20.22 | 20.24 | 19.76 | 19.93 | 129,774 | -0.17(-0.83%) |
Sep 07, 2023 | 20.13 | 20.36 | 19.70 | 20.09 | 209,052 | -0.18(-0.87%) |
Sep 06, 2023 | 20.45 | 20.79 | 20.20 | 20.27 | 113,894 | -0.10(-0.48%) |
Sep 05, 2023 | 21.31 | 21.42 | 20.35 | 20.37 | 125,256 | -1.46(-6.68%) |
Sep 01, 2023 | 22.04 | 22.27 | 21.71 | 21.82 | 72,438 | -0.11(-0.49%) |
Aug 31, 2023 | 22.12 | 22.36 | 21.92 | 21.93 | 81,295 | -0.22(-0.97%) |
Aug 30, 2023 | 21.80 | 22.26 | 21.80 | 22.15 | 133,797 | +0.09(+0.40%) |
Aug 29, 2023 | 21.55 | 22.06 | 21.38 | 22.06 | 90,302 | +0.38(+1.76%) |
Aug 28, 2023 | 21.47 | 21.78 | 21.47 | 21.68 | 63,775 | +0.26(+1.23%) |
Aug 25, 2023 | 21.05 | 21.53 | 20.88 | 21.41 | 105,857 | +0.24(+1.15%) |
Aug 24, 2023 | 21.75 | 21.91 | 21.08 | 21.17 | 82,932 | -0.78(-3.56%) |
Aug 23, 2023 | 21.49 | 22.16 | 21.29 | 21.95 | 92,845 | +0.50(+2.32%) |
Aug 22, 2023 | 21.27 | 21.57 | 21.13 | 21.45 | 95,670 | +0.32(+1.53%) |
Aug 21, 2023 | 21.08 | 21.29 | 20.88 | 21.13 | 98,032 | +0.04(+0.19%) |
Aug 18, 2023 | 20.99 | 21.43 | 20.80 | 21.09 | 79,183 | -0.16(-0.74%) |
Aug 17, 2023 | 21.42 | 21.58 | 21.23 | 21.25 | 69,014 | -0.11(-0.50%) |
Aug 16, 2023 | 21.52 | 21.87 | 21.16 | 21.36 | 102,387 | -0.17(-0.77%) |
Aug 15, 2023 | 21.98 | 21.98 | 21.40 | 21.52 | 67,819 | -0.61(-2.74%) |
Aug 14, 2023 | 22.38 | 22.38 | 22.04 | 22.13 | 75,149 | -0.36(-1.61%) |
Aug 11, 2023 | 22.57 | 22.81 | 22.47 | 22.49 | 71,171 | -0.21(-0.90%) |
Aug 10, 2023 | 23.80 | 23.96 | 22.66 | 22.69 | 70,783 | -1.04(-4.37%) |
Aug 09, 2023 | 23.76 | 23.93 | 23.39 | 23.73 | 96,148 | -0.23(-0.98%) |
Aug 08, 2023 | 23.49 | 24.02 | 23.02 | 23.97 | 117,269 | +0.04(+0.16%) |
Aug 07, 2023 | 23.28 | 24.07 | 23.28 | 23.93 | 207,738 | +0.60(+2.56%) |
Aug 04, 2023 | 22.13 | 23.33 | 21.77 | 23.33 | 154,396 | +1.34(+6.09%) |
Aug 03, 2023 | 22.94 | 23.89 | 21.64 | 21.99 | 107,519 | +0.22(+1.03%) |
Aug 02, 2023 | 22.00 | 22.34 | 21.58 | 21.77 | 87,897 | -0.48(-2.15%) |
Aug 01, 2023 | 22.17 | 22.57 | 22.10 | 22.25 | 88,144 | -0.14(-0.61%) |
Jul 31, 2023 | 22.08 | 22.42 | 22.08 | 22.38 | 83,254 | +0.25(+1.15%) |
Jul 28, 2023 | 22.06 | 22.28 | 21.97 | 22.13 | 72,798 | +0.21(+0.94%) |
Jul 27, 2023 | 22.51 | 22.51 | 21.79 | 21.92 | 77,307 | -0.48(-2.14%) |
Jul 26, 2023 | 22.49 | 23.06 | 22.23 | 22.40 | 84,450 | -0.21(-0.91%) |
Jul 25, 2023 | 23.16 | 23.27 | 22.37 | 22.61 | 75,928 | -0.88(-3.75%) |
Jul 24, 2023 | 23.28 | 23.72 | 23.11 | 23.49 | 88,844 | +0.17(+0.71%) |
Jul 21, 2023 | 24.34 | 24.34 | 23.27 | 23.32 | 94,855 | -0.91(-3.75%) |
Jul 20, 2023 | 24.15 | 24.24 | 23.72 | 24.23 | 74,712 | +0.21(+0.85%) |
Jul 19, 2023 | 24.06 | 24.39 | 23.74 | 24.02 | 86,536 | -0.14(-0.57%) |
Jul 18, 2023 | 23.71 | 24.33 | 23.71 | 24.16 | 75,188 | +0.52(+2.19%) |
Jul 17, 2023 | 23.51 | 23.82 | 23.35 | 23.64 | 73,166 | +0.01(+0.04%) |
Jul 14, 2023 | 23.57 | 23.67 | 23.17 | 23.63 | 93,584 | -0.10(-0.41%) |
Jul 13, 2023 | 24.05 | 24.42 | 23.70 | 23.73 | 80,223 | -0.27(-1.14%) |
Jul 12, 2023 | 24.34 | 24.48 | 23.99 | 24.01 | 96,057 | +0.16(+0.66%) |
Jul 11, 2023 | 23.69 | 23.91 | 23.56 | 23.85 | 65,484 | +0.22(+0.95%) |
Jul 10, 2023 | 23.55 | 24.06 | 23.55 | 23.62 | 60,642 | +0.02(+0.08%) |
Jul 07, 2023 | 23.31 | 23.94 | 23.28 | 23.60 | 99,518 | +0.40(+1.73%) |
Jul 06, 2023 | 23.23 | 23.25 | 22.76 | 23.20 | 95,423 | -0.23(-1.00%) |
Jul 05, 2023 | 23.76 | 23.76 | 23.31 | 23.44 | 100,710 | -0.50(-2.08%) |