Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.09 | 19.36 | 18.94 | 19.08 | 443,800 | +0.38(+2.03%) |
Sep 28, 2023 | 18.63 | 18.97 | 18.18 | 18.70 | 514,964 | -0.04(-0.21%) |
Sep 27, 2023 | 19.10 | 19.26 | 18.46 | 18.74 | 459,227 | -0.18(-0.95%) |
Sep 26, 2023 | 19.14 | 19.59 | 18.52 | 18.92 | 479,391 | -0.49(-2.52%) |
Sep 25, 2023 | 18.84 | 19.41 | 19.20 | 19.41 | 386,097 | +0.38(+2.00%) |
Sep 22, 2023 | 19.43 | 19.43 | 18.85 | 19.03 | 547,590 | -0.23(-1.19%) |
Sep 21, 2023 | 19.27 | 19.84 | 19.24 | 19.26 | 405,847 | -0.49(-2.48%) |
Sep 20, 2023 | 20.09 | 20.30 | 19.70 | 19.75 | 410,260 | -0.17(-0.85%) |
Sep 19, 2023 | 20.09 | 20.11 | 19.56 | 19.92 | 459,749 | -0.29(-1.43%) |
Sep 18, 2023 | 20.70 | 20.76 | 20.21 | 20.21 | 477,723 | -0.60(-2.88%) |
Sep 15, 2023 | 21.23 | 21.40 | 20.80 | 20.81 | 388,431 | -0.51(-2.39%) |
Sep 14, 2023 | 20.99 | 21.51 | 20.97 | 21.32 | 680,877 | +0.42(+2.01%) |
Sep 13, 2023 | 21.36 | 21.36 | 20.45 | 20.90 | 927,939 | -0.59(-2.75%) |
Sep 12, 2023 | 21.70 | 21.96 | 21.40 | 21.49 | 391,221 | -0.51(-2.32%) |
Sep 11, 2023 | 21.84 | 22.17 | 21.31 | 22.00 | 365,932 | +0.45(+2.09%) |
Sep 08, 2023 | 22.05 | 22.12 | 21.45 | 21.55 | 363,301 | -0.50(-2.27%) |
Sep 07, 2023 | 21.60 | 22.54 | 21.12 | 22.05 | 456,555 | +0.02(+0.09%) |
Sep 06, 2023 | 22.20 | 22.46 | 21.83 | 22.03 | 297,172 | -0.19(-0.86%) |
Sep 05, 2023 | 22.04 | 22.30 | 21.87 | 22.22 | 348,789 | -0.06(-0.27%) |
Sep 01, 2023 | 22.28 | 0 | +0.22(+1.00%) | |||
Aug 31, 2023 | 21.34 | 22.12 | 21.20 | 22.06 | 490,179 | +0.69(+3.23%) |
Aug 30, 2023 | 21.19 | 21.56 | 21.00 | 21.37 | 346,763 | +0.11(+0.52%) |
Aug 29, 2023 | 20.27 | 21.29 | 20.25 | 21.26 | 667,468 | +0.96(+4.73%) |
Aug 28, 2023 | 20.40 | 20.64 | 20.25 | 20.30 | 321,612 | +0.14(+0.69%) |
Aug 25, 2023 | 20.10 | 20.32 | 19.71 | 20.16 | 467,850 | +0.14(+0.70%) |
Aug 24, 2023 | 20.89 | 20.89 | 19.95 | 20.02 | 639,782 | -0.78(-3.75%) |
Aug 23, 2023 | 20.31 | 20.86 | 20.31 | 20.80 | 400,367 | +0.45(+2.21%) |
Aug 22, 2023 | 21.13 | 21.18 | 20.02 | 20.35 | 583,872 | -0.78(-3.69%) |
Aug 21, 2023 | 21.20 | 21.32 | 20.81 | 21.13 | 430,576 | +0.03(+0.14%) |
Aug 18, 2023 | 20.00 | 21.11 | 19.78 | 21.10 | 858,317 | +0.72(+3.53%) |
Aug 17, 2023 | 21.14 | 21.14 | 20.30 | 20.38 | 568,796 | -0.65(-3.09%) |
Aug 16, 2023 | 21.05 | 21.20 | 20.85 | 21.03 | 313,252 | -0.20(-0.94%) |
Aug 15, 2023 | 21.45 | 21.67 | 21.14 | 21.23 | 401,879 | -0.51(-2.35%) |
Aug 14, 2023 | 21.14 | 22.00 | 21.03 | 21.74 | 383,237 | +0.41(+1.92%) |
Aug 11, 2023 | 21.25 | 21.45 | 21.01 | 21.33 | 369,534 | -0.17(-0.79%) |
Aug 10, 2023 | 22.58 | 22.67 | 21.41 | 21.50 | 787,283 | -0.93(-4.15%) |
Aug 09, 2023 | 22.55 | 22.85 | 22.10 | 22.43 | 632,622 | -0.27(-1.19%) |
Aug 08, 2023 | 23.56 | 24.03 | 22.56 | 22.70 | 973,577 | -1.13(-4.74%) |
Aug 04, 2023 | 23.83 | 0 | +0.54(+2.32%) | |||
Aug 03, 2023 | 22.05 | 23.44 | 20.85 | 23.29 | 1,624,810 | +1.67(+7.72%) |
Aug 02, 2023 | 22.43 | 22.46 | 21.45 | 21.62 | 935,626 | -1.30(-5.67%) |
Aug 01, 2023 | 23.01 | 23.17 | 22.70 | 22.92 | 440,515 | -0.25(-1.08%) |
Jul 31, 2023 | 22.80 | 23.39 | 22.80 | 23.17 | 690,538 | +0.42(+1.85%) |
Jul 28, 2023 | 22.59 | 22.97 | 22.34 | 22.75 | 542,457 | +0.52(+2.34%) |
Jul 27, 2023 | 22.97 | 23.14 | 22.05 | 22.23 | 552,515 | -0.32(-1.42%) |
Jul 26, 2023 | 22.38 | 22.70 | 22.28 | 22.55 | 315,685 | +0.05(+0.22%) |
Jul 25, 2023 | 22.71 | 22.99 | 22.46 | 22.50 | 442,416 | -0.14(-0.62%) |
Jul 24, 2023 | 23.18 | 23.22 | 22.53 | 22.64 | 654,475 | -0.54(-2.33%) |
Jul 21, 2023 | 23.54 | 23.68 | 23.07 | 23.18 | 427,226 | -0.10(-0.43%) |
Jul 20, 2023 | 23.75 | 23.75 | 23.03 | 23.28 | 534,145 | -0.66(-2.76%) |
Jul 19, 2023 | 24.12 | 24.65 | 23.43 | 23.94 | 774,019 | -0.16(-0.66%) |
Jul 18, 2023 | 23.83 | 24.18 | 23.50 | 24.10 | 420,547 | +0.28(+1.18%) |
Jul 17, 2023 | 23.51 | 24.01 | 23.31 | 23.82 | 385,869 | +0.32(+1.36%) |
Jul 14, 2023 | 24.20 | 24.20 | 23.35 | 23.50 | 709,772 | -0.68(-2.81%) |
Jul 13, 2023 | 23.78 | 24.38 | 23.57 | 24.18 | 882,158 | +0.70(+2.98%) |
Jul 12, 2023 | 23.60 | 23.79 | 23.29 | 23.48 | 629,155 | +0.25(+1.08%) |
Jul 11, 2023 | 22.89 | 23.26 | 22.72 | 23.23 | 657,211 | +0.50(+2.20%) |
Jul 10, 2023 | 22.09 | 22.75 | 21.87 | 22.73 | 579,453 | +0.56(+2.53%) |
Jul 07, 2023 | 21.82 | 22.75 | 21.69 | 22.17 | 918,777 | +0.40(+1.84%) |
Jul 06, 2023 | 22.35 | 22.37 | 21.55 | 21.77 | 723,097 | -1.00(-4.39%) |
Jul 05, 2023 | 22.26 | 22.95 | 21.90 | 22.77 | 908,441 | +0.34(+1.52%) |