Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.92 | 20.98 | 20.30 | 20.58 | 760,121 | -0.14(-0.68%) |
Sep 28, 2023 | 21.03 | 21.55 | 20.22 | 20.72 | 1,070,425 | -0.59(-2.77%) |
Sep 27, 2023 | 20.77 | 21.35 | 20.61 | 21.31 | 1,093,902 | +0.47(+2.26%) |
Sep 26, 2023 | 19.36 | 20.99 | 19.21 | 20.84 | 1,286,054 | +1.58(+8.20%) |
Sep 25, 2023 | 19.48 | 19.55 | 19.20 | 19.26 | 1,137,970 | -0.30(-1.53%) |
Sep 22, 2023 | 19.63 | 20.00 | 19.37 | 19.56 | 887,209 | -0.04(-0.20%) |
Sep 21, 2023 | 19.87 | 19.87 | 19.28 | 19.60 | 1,073,897 | -0.30(-1.51%) |
Sep 20, 2023 | 20.45 | 20.65 | 19.85 | 19.90 | 1,260,301 | -0.55(-2.69%) |
Sep 19, 2023 | 20.48 | 20.67 | 20.03 | 20.45 | 1,271,139 | +0.15(+0.74%) |
Sep 18, 2023 | 21.03 | 21.06 | 19.97 | 20.30 | 1,957,909 | -0.72(-3.43%) |
Sep 15, 2023 | 21.59 | 21.75 | 20.53 | 21.02 | 5,578,016 | -0.47(-2.19%) |
Sep 14, 2023 | 22.80 | 23.18 | 21.20 | 21.49 | 2,394,320 | -1.17(-5.16%) |
Sep 13, 2023 | 23.69 | 23.96 | 22.49 | 22.66 | 2,004,270 | -0.78(-3.33%) |
Sep 12, 2023 | 21.57 | 23.59 | 21.53 | 23.44 | 1,721,829 | +1.79(+8.27%) |
Sep 11, 2023 | 21.65 | 22.24 | 21.45 | 21.65 | 1,217,055 | +0.04(+0.19%) |
Sep 08, 2023 | 20.97 | 21.86 | 20.56 | 21.61 | 1,485,031 | +0.72(+3.45%) |
Sep 07, 2023 | 20.52 | 21.10 | 20.21 | 20.89 | 1,085,994 | +0.25(+1.21%) |
Sep 06, 2023 | 20.62 | 20.95 | 20.37 | 20.64 | 892,227 | +0.07(+0.34%) |
Sep 05, 2023 | 20.15 | 20.66 | 19.75 | 20.57 | 1,542,974 | +0.28(+1.38%) |
Sep 01, 2023 | 20.22 | 20.66 | 20.10 | 20.29 | 1,280,180 | +0.29(+1.45%) |
Aug 31, 2023 | 19.67 | 20.45 | 19.67 | 20.00 | 1,233,678 | +0.28(+1.42%) |
Aug 30, 2023 | 19.96 | 20.19 | 19.48 | 19.72 | 937,405 | -0.14(-0.70%) |
Aug 29, 2023 | 19.95 | 20.25 | 19.70 | 19.86 | 638,818 | -0.08(-0.40%) |
Aug 28, 2023 | 19.76 | 20.23 | 19.65 | 19.94 | 680,837 | +0.01(+0.05%) |
Aug 25, 2023 | 19.65 | 20.20 | 19.48 | 19.93 | 641,476 | +0.16(+0.81%) |
Aug 24, 2023 | 19.68 | 19.82 | 19.43 | 19.77 | 636,259 | +0.02(+0.10%) |
Aug 23, 2023 | 19.84 | 20.38 | 19.74 | 19.75 | 773,366 | +0.00(+0.00%) |
Aug 22, 2023 | 19.56 | 19.89 | 19.41 | 19.75 | 1,018,237 | +0.12(+0.61%) |
Aug 21, 2023 | 19.80 | 20.02 | 19.56 | 19.63 | 1,010,303 | -0.24(-1.21%) |
Aug 18, 2023 | 19.82 | 20.33 | 19.64 | 19.87 | 1,431,872 | -0.14(-0.70%) |
Aug 17, 2023 | 20.31 | 20.48 | 19.75 | 20.01 | 1,469,570 | -0.36(-1.77%) |
Aug 16, 2023 | 21.04 | 21.30 | 20.34 | 20.37 | 2,105,737 | -0.88(-4.14%) |
Aug 15, 2023 | 21.60 | 21.65 | 20.59 | 21.25 | 1,517,157 | -0.38(-1.76%) |
Aug 14, 2023 | 21.55 | 21.84 | 20.84 | 21.63 | 1,819,566 | -0.14(-0.64%) |
Aug 11, 2023 | 19.47 | 21.81 | 19.44 | 21.77 | 3,115,461 | +2.41(+12.45%) |
Aug 10, 2023 | 18.88 | 19.71 | 18.55 | 19.36 | 2,232,647 | +0.37(+1.95%) |
Aug 09, 2023 | 18.97 | 19.50 | 18.59 | 18.99 | 2,867,630 | +0.06(+0.32%) |
Aug 08, 2023 | 16.70 | 19.08 | 16.60 | 18.93 | 7,430,914 | +2.18(+13.01%) |
Aug 07, 2023 | 18.80 | 19.53 | 16.52 | 16.75 | 19,726,520 | -19.35(-53.60%) |
Aug 04, 2023 | 36.00 | 36.66 | 35.63 | 36.10 | 1,749,851 | +0.09(+0.25%) |
Aug 03, 2023 | 36.74 | 37.16 | 35.97 | 36.01 | 1,275,280 | -0.73(-1.99%) |
Aug 02, 2023 | 35.39 | 36.93 | 35.38 | 36.74 | 1,280,853 | +0.74(+2.06%) |
Aug 01, 2023 | 34.51 | 36.30 | 33.53 | 36.00 | 1,843,372 | +1.32(+3.81%) |
Jul 31, 2023 | 35.11 | 35.64 | 33.51 | 34.68 | 1,777,200 | -0.28(-0.80%) |
Jul 28, 2023 | 35.95 | 36.08 | 34.18 | 34.96 | 1,939,006 | -0.84(-2.35%) |
Jul 27, 2023 | 36.88 | 36.99 | 35.79 | 35.80 | 1,500,504 | -0.41(-1.12%) |
Jul 26, 2023 | 41.36 | 41.66 | 35.65 | 36.20 | 3,802,826 | -5.64(-13.47%) |
Jul 25, 2023 | 43.69 | 43.82 | 39.57 | 41.84 | 3,198,852 | -2.11(-4.80%) |
Jul 24, 2023 | 44.64 | 44.73 | 43.74 | 43.95 | 559,889 | -0.78(-1.74%) |
Jul 21, 2023 | 45.86 | 46.31 | 44.56 | 44.73 | 425,707 | -0.80(-1.76%) |
Jul 20, 2023 | 45.39 | 45.89 | 45.03 | 45.53 | 635,676 | -0.06(-0.13%) |
Jul 19, 2023 | 45.65 | 46.43 | 45.21 | 45.59 | 861,739 | -0.31(-0.68%) |
Jul 18, 2023 | 46.32 | 46.52 | 45.46 | 45.90 | 487,295 | -0.57(-1.23%) |
Jul 17, 2023 | 46.82 | 47.78 | 46.47 | 46.47 | 453,125 | -0.12(-0.26%) |
Jul 14, 2023 | 47.56 | 48.15 | 46.48 | 46.59 | 365,366 | -1.00(-2.10%) |
Jul 13, 2023 | 47.94 | 48.72 | 47.48 | 47.59 | 475,712 | -0.14(-0.29%) |
Jul 12, 2023 | 49.63 | 49.74 | 47.53 | 47.73 | 536,367 | -1.25(-2.55%) |
Jul 11, 2023 | 47.19 | 49.30 | 46.74 | 48.98 | 904,094 | +1.66(+3.51%) |
Jul 10, 2023 | 45.75 | 47.65 | 45.43 | 47.32 | 682,350 | +1.56(+3.41%) |
Jul 07, 2023 | 45.59 | 46.71 | 44.90 | 45.76 | 802,954 | +0.17(+0.37%) |
Jul 06, 2023 | 46.48 | 46.84 | 45.57 | 45.59 | 743,557 | -1.55(-3.29%) |
Jul 05, 2023 | 48.07 | 48.46 | 46.74 | 47.14 | 988,898 | -1.03(-2.14%) |