Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.03 | 22.03 | 21.17 | 21.55 | 16,109 | -0.07(-0.32%) |
Sep 28, 2023 | 21.14 | 22.11 | 21.14 | 21.62 | 9,515 | +0.13(+0.60%) |
Sep 27, 2023 | 21.19 | 21.92 | 20.90 | 21.49 | 11,540 | +0.39(+1.85%) |
Sep 26, 2023 | 20.52 | 21.61 | 20.52 | 21.10 | 10,208 | +0.71(+3.48%) |
Sep 25, 2023 | 20.51 | 21.14 | 20.39 | 20.39 | 7,509 | -0.14(-0.68%) |
Sep 22, 2023 | 21.41 | 21.75 | 20.53 | 20.53 | 16,389 | -0.96(-4.47%) |
Sep 21, 2023 | 21.27 | 21.49 | 21.07 | 21.49 | 11,163 | +0.29(+1.37%) |
Sep 20, 2023 | 21.49 | 22.16 | 21.13 | 21.20 | 18,440 | -0.01(-0.05%) |
Sep 19, 2023 | 22.01 | 22.28 | 21.14 | 21.21 | 19,035 | -0.93(-4.20%) |
Sep 18, 2023 | 22.39 | 22.91 | 21.79 | 22.14 | 12,130 | -0.13(-0.58%) |
Sep 15, 2023 | 21.86 | 22.27 | 21.64 | 22.27 | 43,976 | +0.48(+2.20%) |
Sep 14, 2023 | 21.84 | 21.98 | 21.08 | 21.79 | 13,497 | +0.26(+1.21%) |
Sep 13, 2023 | 21.32 | 21.73 | 21.07 | 21.53 | 11,912 | +0.07(+0.33%) |
Sep 12, 2023 | 21.22 | 21.64 | 21.11 | 21.46 | 8,257 | +0.42(+2.00%) |
Sep 11, 2023 | 21.21 | 21.39 | 20.91 | 21.04 | 11,543 | -0.62(-2.86%) |
Sep 08, 2023 | 21.66 | 22.19 | 21.60 | 21.66 | 7,982 | +0.55(+2.61%) |
Sep 07, 2023 | 21.55 | 21.59 | 20.90 | 21.11 | 39,870 | -0.27(-1.26%) |
Sep 06, 2023 | 22.17 | 22.17 | 21.27 | 21.38 | 11,652 | -0.65(-2.95%) |
Sep 05, 2023 | 23.43 | 23.43 | 22.02 | 22.03 | 18,952 | -1.32(-5.65%) |
Sep 01, 2023 | 23.07 | 23.56 | 23.07 | 23.35 | 9,161 | +0.29(+1.26%) |
Aug 31, 2023 | 22.86 | 24.00 | 21.95 | 23.06 | 38,705 | +0.43(+1.90%) |
Aug 30, 2023 | 22.92 | 23.11 | 22.56 | 22.63 | 10,210 | -0.13(-0.57%) |
Aug 29, 2023 | 21.62 | 22.96 | 21.60 | 22.76 | 10,549 | +1.20(+5.57%) |
Aug 28, 2023 | 21.87 | 22.08 | 21.25 | 21.56 | 14,809 | +0.37(+1.75%) |
Aug 25, 2023 | 22.00 | 22.00 | 20.91 | 21.19 | 10,186 | -0.68(-3.11%) |
Aug 24, 2023 | 20.83 | 21.99 | 20.83 | 21.87 | 12,220 | +0.34(+1.58%) |
Aug 23, 2023 | 21.18 | 21.53 | 21.05 | 21.53 | 6,506 | +0.35(+1.65%) |
Aug 22, 2023 | 21.50 | 22.23 | 21.17 | 21.18 | 9,613 | -0.63(-2.89%) |
Aug 21, 2023 | 22.23 | 22.23 | 21.50 | 21.81 | 5,456 | -0.42(-1.89%) |
Aug 18, 2023 | 21.80 | 22.23 | 21.80 | 22.23 | 7,079 | +0.20(+0.91%) |
Aug 17, 2023 | 22.87 | 22.87 | 22.03 | 22.03 | 10,009 | -0.95(-4.13%) |
Aug 16, 2023 | 23.09 | 23.33 | 22.77 | 22.98 | 7,004 | +0.00(+0.00%) |
Aug 15, 2023 | 24.32 | 24.32 | 22.94 | 22.98 | 9,667 | -0.99(-4.13%) |
Aug 14, 2023 | 24.56 | 24.63 | 23.97 | 23.97 | 7,973 | -0.59(-2.40%) |
Aug 11, 2023 | 24.80 | 25.12 | 24.56 | 24.56 | 7,556 | -0.75(-2.96%) |
Aug 10, 2023 | 25.45 | 25.46 | 25.05 | 25.31 | 10,885 | -0.10(-0.39%) |
Aug 09, 2023 | 25.30 | 25.76 | 24.82 | 25.41 | 18,036 | -0.34(-1.32%) |
Aug 08, 2023 | 25.22 | 25.75 | 24.91 | 25.75 | 15,234 | +0.21(+0.82%) |
Aug 07, 2023 | 26.27 | 26.29 | 25.16 | 25.54 | 13,901 | -0.41(-1.58%) |
Aug 04, 2023 | 26.05 | 26.38 | 25.26 | 25.95 | 20,514 | +0.22(+0.86%) |
Aug 03, 2023 | 25.57 | 26.25 | 25.07 | 25.73 | 12,951 | -0.23(-0.89%) |
Aug 02, 2023 | 25.70 | 26.23 | 25.51 | 25.96 | 17,684 | +0.11(+0.43%) |
Aug 01, 2023 | 25.45 | 25.96 | 25.29 | 25.85 | 9,140 | -0.01(-0.04%) |
Jul 31, 2023 | 25.30 | 25.97 | 25.12 | 25.86 | 15,298 | +0.61(+2.42%) |
Jul 28, 2023 | 25.10 | 25.66 | 24.95 | 25.25 | 10,551 | +0.11(+0.44%) |
Jul 27, 2023 | 25.43 | 25.50 | 25.04 | 25.14 | 24,622 | -0.61(-2.37%) |
Jul 26, 2023 | 25.70 | 26.12 | 25.34 | 25.75 | 10,894 | +0.50(+1.98%) |
Jul 25, 2023 | 25.04 | 25.78 | 24.95 | 25.25 | 9,119 | -0.01(-0.04%) |
Jul 24, 2023 | 25.31 | 25.60 | 24.57 | 25.26 | 9,489 | -0.24(-0.94%) |
Jul 21, 2023 | 26.02 | 26.21 | 24.94 | 25.50 | 45,966 | -0.64(-2.45%) |
Jul 20, 2023 | 26.31 | 26.31 | 25.58 | 26.14 | 15,652 | -0.57(-2.13%) |
Jul 19, 2023 | 25.60 | 26.84 | 25.22 | 26.71 | 29,982 | +0.98(+3.81%) |
Jul 18, 2023 | 24.99 | 25.75 | 24.99 | 25.73 | 10,202 | +0.61(+2.43%) |
Jul 17, 2023 | 25.22 | 25.66 | 24.56 | 25.12 | 13,703 | +0.06(+0.24%) |
Jul 14, 2023 | 25.47 | 25.55 | 24.89 | 25.06 | 15,600 | -0.19(-0.75%) |
Jul 13, 2023 | 26.30 | 26.54 | 25.20 | 25.25 | 23,714 | -1.15(-4.36%) |
Jul 12, 2023 | 26.70 | 26.89 | 25.97 | 26.40 | 9,134 | +0.00(+0.00%) |
Jul 11, 2023 | 26.90 | 26.95 | 26.21 | 26.40 | 4,783 | -0.50(-1.86%) |
Jul 10, 2023 | 26.90 | 27.18 | 26.78 | 26.90 | 12,583 | +0.10(+0.37%) |
Jul 07, 2023 | 26.00 | 27.00 | 26.00 | 26.80 | 35,040 | +0.81(+3.12%) |
Jul 06, 2023 | 26.50 | 26.54 | 25.52 | 25.99 | 21,286 | -0.62(-2.33%) |
Jul 05, 2023 | 26.71 | 26.99 | 26.50 | 26.61 | 19,025 | -0.39(-1.44%) |