Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.04 | 21.12 | 20.52 | 20.63 | 895,078 | -0.33(-1.57%) |
Sep 28, 2023 | 21.50 | 21.71 | 20.82 | 20.96 | 613,940 | -0.57(-2.65%) |
Sep 27, 2023 | 21.51 | 21.68 | 21.21 | 21.53 | 515,382 | +0.14(+0.65%) |
Sep 26, 2023 | 21.98 | 22.54 | 21.33 | 21.39 | 613,388 | -0.60(-2.73%) |
Sep 25, 2023 | 22.07 | 22.21 | 21.91 | 21.99 | 577,204 | -0.16(-0.72%) |
Sep 22, 2023 | 22.54 | 22.91 | 22.09 | 22.15 | 548,858 | -0.34(-1.51%) |
Sep 21, 2023 | 22.01 | 22.53 | 21.89 | 22.49 | 729,537 | +0.27(+1.22%) |
Sep 20, 2023 | 22.09 | 22.47 | 21.92 | 22.22 | 680,043 | +0.13(+0.59%) |
Sep 19, 2023 | 22.24 | 22.24 | 21.57 | 22.09 | 1,123,370 | -0.20(-0.90%) |
Sep 18, 2023 | 23.28 | 23.79 | 22.15 | 22.29 | 786,056 | -1.26(-5.35%) |
Sep 15, 2023 | 24.17 | 24.39 | 23.28 | 23.55 | 2,089,603 | -0.62(-2.57%) |
Sep 14, 2023 | 23.97 | 24.58 | 23.75 | 24.17 | 661,439 | +0.27(+1.13%) |
Sep 13, 2023 | 24.33 | 24.51 | 23.86 | 23.90 | 558,532 | -0.23(-0.95%) |
Sep 12, 2023 | 23.88 | 24.30 | 23.73 | 24.13 | 412,516 | +0.20(+0.84%) |
Sep 11, 2023 | 23.97 | 24.10 | 23.55 | 23.93 | 503,062 | -0.05(-0.21%) |
Sep 08, 2023 | 24.20 | 25.17 | 23.91 | 23.98 | 941,482 | -0.20(-0.83%) |
Sep 07, 2023 | 24.53 | 24.56 | 23.97 | 24.18 | 775,723 | -0.52(-2.11%) |
Sep 06, 2023 | 24.57 | 24.98 | 23.66 | 24.70 | 772,101 | +0.86(+3.61%) |
Sep 05, 2023 | 23.27 | 24.21 | 23.27 | 23.84 | 945,620 | +0.53(+2.27%) |
Sep 01, 2023 | 23.29 | 23.61 | 23.10 | 23.31 | 561,096 | +0.21(+0.91%) |
Aug 31, 2023 | 23.31 | 23.32 | 22.86 | 23.10 | 684,164 | -0.23(-0.99%) |
Aug 30, 2023 | 22.89 | 23.33 | 22.82 | 23.33 | 681,737 | +0.39(+1.70%) |
Aug 29, 2023 | 22.79 | 23.06 | 22.52 | 22.94 | 360,826 | +0.17(+0.75%) |
Aug 28, 2023 | 22.99 | 23.23 | 22.25 | 22.77 | 503,720 | -0.25(-1.09%) |
Aug 25, 2023 | 22.33 | 23.05 | 22.18 | 23.02 | 475,204 | +0.70(+3.14%) |
Aug 24, 2023 | 22.82 | 22.82 | 21.95 | 22.32 | 523,474 | -0.44(-1.93%) |
Aug 23, 2023 | 23.22 | 23.57 | 22.70 | 22.76 | 566,939 | -0.44(-1.90%) |
Aug 22, 2023 | 23.13 | 23.54 | 22.59 | 23.20 | 967,139 | -0.07(-0.30%) |
Aug 21, 2023 | 22.56 | 23.65 | 22.17 | 23.27 | 650,022 | +0.69(+3.06%) |
Aug 18, 2023 | 22.65 | 23.14 | 22.41 | 22.58 | 522,586 | -0.31(-1.35%) |
Aug 17, 2023 | 23.51 | 23.68 | 22.67 | 22.89 | 642,474 | -0.65(-2.76%) |
Aug 16, 2023 | 24.19 | 24.58 | 23.00 | 23.54 | 621,715 | -0.75(-3.09%) |
Aug 15, 2023 | 24.13 | 24.64 | 23.98 | 24.29 | 647,412 | -0.14(-0.57%) |
Aug 14, 2023 | 23.79 | 24.55 | 23.51 | 24.43 | 500,922 | +0.33(+1.37%) |
Aug 11, 2023 | 24.03 | 24.62 | 23.85 | 24.10 | 548,882 | -0.14(-0.58%) |
Aug 10, 2023 | 24.79 | 25.12 | 23.84 | 24.24 | 738,759 | -0.49(-1.98%) |
Aug 09, 2023 | 28.31 | 28.30 | 23.63 | 24.73 | 1,325,967 | -1.10(-4.26%) |
Aug 08, 2023 | 25.97 | 26.83 | 25.55 | 25.83 | 726,990 | -0.26(-1.00%) |
Aug 07, 2023 | 27.64 | 27.64 | 25.96 | 26.09 | 528,628 | -1.55(-5.61%) |
Aug 04, 2023 | 27.26 | 27.94 | 26.95 | 27.64 | 486,861 | +0.43(+1.58%) |
Aug 03, 2023 | 27.35 | 27.46 | 26.29 | 27.21 | 449,593 | -0.35(-1.27%) |
Aug 02, 2023 | 27.98 | 27.98 | 27.29 | 27.56 | 518,006 | -0.76(-2.68%) |
Aug 01, 2023 | 28.30 | 28.35 | 27.94 | 28.32 | 363,760 | -0.11(-0.39%) |
Jul 31, 2023 | 27.95 | 28.75 | 27.95 | 28.43 | 459,103 | +0.45(+1.61%) |
Jul 28, 2023 | 28.21 | 28.46 | 27.77 | 27.98 | 550,202 | +0.16(+0.58%) |
Jul 27, 2023 | 28.22 | 28.22 | 27.55 | 27.82 | 286,753 | -0.06(-0.22%) |
Jul 26, 2023 | 28.33 | 28.41 | 27.78 | 27.88 | 403,517 | -0.46(-1.62%) |
Jul 25, 2023 | 28.37 | 28.53 | 28.09 | 28.34 | 306,551 | -0.06(-0.21%) |
Jul 24, 2023 | 29.12 | 29.22 | 28.25 | 28.40 | 452,663 | -0.74(-2.54%) |
Jul 21, 2023 | 29.10 | 29.39 | 28.73 | 29.14 | 326,153 | +0.34(+1.18%) |
Jul 20, 2023 | 30.03 | 30.19 | 28.01 | 28.80 | 588,930 | -1.37(-4.54%) |
Jul 19, 2023 | 29.94 | 30.79 | 29.86 | 30.17 | 449,642 | +0.47(+1.58%) |
Jul 18, 2023 | 29.70 | 30.48 | 29.59 | 29.70 | 440,958 | +0.20(+0.68%) |
Jul 17, 2023 | 29.44 | 29.95 | 29.29 | 29.50 | 344,407 | +0.17(+0.58%) |
Jul 14, 2023 | 29.31 | 29.62 | 28.75 | 29.33 | 293,738 | +0.00(+0.00%) |
Jul 13, 2023 | 29.50 | 29.84 | 29.23 | 29.33 | 316,261 | -0.13(-0.44%) |
Jul 12, 2023 | 29.66 | 29.68 | 28.88 | 29.46 | 326,594 | +0.43(+1.48%) |
Jul 11, 2023 | 29.11 | 29.13 | 28.63 | 29.03 | 442,074 | -0.14(-0.48%) |
Jul 10, 2023 | 29.17 | 29.54 | 28.94 | 29.17 | 666,716 | -0.11(-0.38%) |
Jul 07, 2023 | 29.25 | 29.57 | 29.07 | 29.28 | 464,074 | +0.20(+0.69%) |
Jul 06, 2023 | 29.66 | 29.66 | 28.78 | 29.08 | 566,248 | -0.83(-2.77%) |
Jul 05, 2023 | 29.89 | 30.03 | 29.27 | 29.91 | 678,993 | +0.23(+0.77%) |