Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 18.56 | 18.88 | 18.45 | 18.54 | 1,375,347 | +0.14(+0.76%) |
Sep 28, 2023 | 18.47 | 18.82 | 18.26 | 18.40 | 1,376,765 | -0.11(-0.59%) |
Sep 27, 2023 | 18.72 | 18.91 | 18.13 | 18.51 | 1,369,058 | -0.09(-0.48%) |
Sep 26, 2023 | 19.34 | 19.57 | 18.57 | 18.60 | 1,356,076 | -0.86(-4.42%) |
Sep 25, 2023 | 19.23 | 19.48 | 19.23 | 19.46 | 996,861 | +0.40(+2.10%) |
Sep 22, 2023 | 19.36 | 19.42 | 18.99 | 19.06 | 1,273,547 | -0.25(-1.29%) |
Sep 21, 2023 | 19.71 | 19.74 | 19.29 | 19.31 | 876,642 | -0.59(-2.96%) |
Sep 20, 2023 | 20.45 | 20.46 | 19.90 | 19.90 | 929,034 | -0.40(-1.97%) |
Sep 19, 2023 | 20.31 | 20.43 | 19.93 | 20.30 | 1,086,903 | -0.07(-0.34%) |
Sep 18, 2023 | 20.79 | 20.81 | 20.22 | 20.37 | 1,100,262 | -0.39(-1.88%) |
Sep 15, 2023 | 21.35 | 21.36 | 20.61 | 20.76 | 5,966,054 | -0.56(-2.63%) |
Sep 14, 2023 | 21.58 | 21.88 | 21.20 | 21.32 | 1,904,167 | -0.11(-0.49%) |
Sep 13, 2023 | 20.57 | 21.43 | 20.48 | 21.43 | 2,238,924 | +0.91(+4.41%) |
Sep 12, 2023 | 19.68 | 20.52 | 19.54 | 20.52 | 2,350,624 | +0.70(+3.53%) |
Sep 11, 2023 | 19.63 | 20.16 | 19.35 | 19.82 | 1,800,516 | +0.32(+1.61%) |
Sep 08, 2023 | 19.36 | 19.77 | 19.25 | 19.50 | 2,075,273 | +0.13(+0.70%) |
Sep 07, 2023 | 21.50 | 21.50 | 19.22 | 19.37 | 2,808,649 | -2.94(-13.18%) |
Sep 06, 2023 | 22.05 | 22.36 | 21.77 | 22.31 | 1,263,271 | +0.31(+1.41%) |
Sep 05, 2023 | 23.09 | 23.27 | 21.46 | 22.00 | 2,310,388 | -1.33(-5.70%) |
Sep 01, 2023 | 23.30 | 23.64 | 23.18 | 23.33 | 1,048,710 | +0.21(+0.91%) |
Aug 31, 2023 | 23.04 | 23.23 | 22.97 | 23.12 | 1,011,307 | +0.07(+0.30%) |
Aug 30, 2023 | 22.87 | 23.11 | 22.52 | 23.05 | 1,250,591 | +0.10(+0.44%) |
Aug 29, 2023 | 22.91 | 23.23 | 22.73 | 22.95 | 1,117,095 | +0.04(+0.17%) |
Aug 28, 2023 | 22.90 | 23.25 | 22.82 | 22.91 | 857,977 | +0.16(+0.70%) |
Aug 25, 2023 | 22.72 | 22.95 | 22.41 | 22.75 | 983,673 | +0.13(+0.57%) |
Aug 24, 2023 | 23.25 | 23.31 | 22.54 | 22.62 | 868,187 | -0.56(-2.42%) |
Aug 23, 2023 | 22.51 | 23.25 | 22.43 | 23.18 | 1,023,810 | +0.71(+3.16%) |
Aug 22, 2023 | 22.80 | 22.98 | 22.34 | 22.47 | 1,001,075 | -0.30(-1.32%) |
Aug 21, 2023 | 22.48 | 22.84 | 22.43 | 22.77 | 767,991 | +0.27(+1.20%) |
Aug 18, 2023 | 22.33 | 22.77 | 22.23 | 22.50 | 1,106,479 | -0.05(-0.22%) |
Aug 17, 2023 | 23.08 | 23.12 | 22.45 | 22.55 | 1,007,398 | -0.53(-2.30%) |
Aug 16, 2023 | 23.79 | 23.86 | 23.04 | 23.08 | 1,095,007 | -0.76(-3.19%) |
Aug 15, 2023 | 23.61 | 24.09 | 23.50 | 23.84 | 1,121,523 | +0.23(+0.97%) |
Aug 14, 2023 | 22.75 | 23.80 | 22.64 | 23.61 | 1,994,634 | +1.11(+4.93%) |
Aug 11, 2023 | 21.99 | 22.57 | 21.91 | 22.50 | 1,084,355 | +0.39(+1.76%) |
Aug 10, 2023 | 22.35 | 22.59 | 22.04 | 22.11 | 1,040,542 | -0.16(-0.72%) |
Aug 09, 2023 | 22.54 | 22.55 | 22.16 | 22.27 | 977,289 | -0.31(-1.37%) |
Aug 08, 2023 | 22.70 | 22.70 | 22.16 | 22.58 | 946,079 | -0.33(-1.44%) |
Aug 07, 2023 | 23.04 | 23.42 | 22.64 | 22.91 | 985,988 | +0.08(+0.35%) |
Aug 04, 2023 | 22.34 | 22.97 | 22.20 | 22.83 | 1,157,783 | +0.41(+1.83%) |
Aug 03, 2023 | 22.55 | 22.63 | 22.32 | 22.42 | 857,992 | -0.18(-0.80%) |
Aug 02, 2023 | 22.43 | 22.75 | 22.16 | 22.60 | 1,383,956 | +0.02(+0.09%) |
Aug 01, 2023 | 22.94 | 22.94 | 22.02 | 22.58 | 1,693,592 | -0.61(-2.63%) |
Jul 31, 2023 | 23.11 | 23.32 | 22.90 | 23.19 | 1,212,013 | +0.10(+0.43%) |
Jul 28, 2023 | 22.53 | 23.29 | 22.53 | 23.09 | 1,314,678 | +0.84(+3.78%) |
Jul 27, 2023 | 23.10 | 23.33 | 21.96 | 22.25 | 1,845,081 | -0.33(-1.46%) |
Jul 26, 2023 | 22.03 | 22.68 | 21.93 | 22.58 | 1,408,094 | +0.40(+1.80%) |
Jul 25, 2023 | 21.95 | 22.33 | 21.65 | 22.18 | 1,416,131 | +0.11(+0.50%) |
Jul 24, 2023 | 22.47 | 22.64 | 22.04 | 22.07 | 910,077 | -0.49(-2.17%) |
Jul 21, 2023 | 22.44 | 22.78 | 22.32 | 22.56 | 2,021,629 | +0.19(+0.85%) |
Jul 20, 2023 | 22.42 | 22.84 | 22.31 | 22.37 | 1,180,800 | -0.27(-1.19%) |
Jul 19, 2023 | 23.00 | 23.14 | 22.57 | 22.64 | 1,293,754 | -0.31(-1.35%) |
Jul 18, 2023 | 22.79 | 23.07 | 22.55 | 22.95 | 1,739,649 | +0.19(+0.83%) |
Jul 17, 2023 | 22.74 | 22.80 | 22.35 | 22.76 | 786,785 | +0.02(+0.09%) |
Jul 14, 2023 | 22.46 | 22.75 | 22.36 | 22.74 | 781,651 | +0.27(+1.20%) |
Jul 13, 2023 | 22.34 | 22.48 | 22.02 | 22.47 | 708,629 | +0.15(+0.67%) |
Jul 12, 2023 | 22.19 | 22.54 | 22.12 | 22.32 | 1,205,649 | +0.41(+1.87%) |
Jul 11, 2023 | 21.55 | 21.97 | 21.54 | 21.91 | 733,697 | +0.37(+1.72%) |
Jul 10, 2023 | 21.30 | 21.72 | 21.27 | 21.54 | 857,113 | +0.24(+1.13%) |
Jul 07, 2023 | 21.27 | 21.59 | 21.25 | 21.30 | 829,577 | +0.08(+0.38%) |
Jul 06, 2023 | 21.14 | 21.33 | 20.88 | 21.22 | 1,078,391 | -0.19(-0.89%) |
Jul 05, 2023 | 21.50 | 21.71 | 21.22 | 21.41 | 1,496,380 | -0.15(-0.70%) |