Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.90 | 23.49 | 22.48 | 22.90 | 8,849 | +0.05(+0.24%) |
Sep 28, 2023 | 22.75 | 22.94 | 22.13 | 22.85 | 5,801 | +0.05(+0.22%) |
Sep 27, 2023 | 22.75 | 22.80 | 22.42 | 22.80 | 9,551 | -0.13(-0.57%) |
Sep 26, 2023 | 22.90 | 23.00 | 22.01 | 22.93 | 10,125 | +0.03(+0.13%) |
Sep 25, 2023 | 22.45 | 23.20 | 22.89 | 22.90 | 8,833 | +0.15(+0.66%) |
Sep 22, 2023 | 22.12 | 22.75 | 22.12 | 22.75 | 1,577 | -0.13(-0.57%) |
Sep 21, 2023 | 22.47 | 22.88 | 22.39 | 22.88 | 9,667 | +0.13(+0.57%) |
Sep 20, 2023 | 23.11 | 23.30 | 22.32 | 22.75 | 20,981 | -0.24(-1.06%) |
Sep 19, 2023 | 22.76 | 22.99 | 22.57 | 22.99 | 14,359 | +0.23(+1.02%) |
Sep 18, 2023 | 23.20 | 23.50 | 22.35 | 22.76 | 36,332 | -1.18(-4.93%) |
Sep 15, 2023 | 24.74 | 24.79 | 23.55 | 23.94 | 6,942 | -1.00(-4.01%) |
Sep 14, 2023 | 24.30 | 25.44 | 24.00 | 24.94 | 12,865 | +0.93(+3.87%) |
Sep 13, 2023 | 23.87 | 24.48 | 23.61 | 24.01 | 5,073 | +0.19(+0.80%) |
Sep 12, 2023 | 23.16 | 24.35 | 23.16 | 23.82 | 10,016 | +0.62(+2.68%) |
Sep 11, 2023 | 23.10 | 23.92 | 23.10 | 23.20 | 14,004 | +0.35(+1.53%) |
Sep 08, 2023 | 22.26 | 23.12 | 22.00 | 22.85 | 7,768 | +0.71(+3.21%) |
Sep 07, 2023 | 22.13 | 23.46 | 22.10 | 22.14 | 2,913 | -0.02(-0.09%) |
Sep 06, 2023 | 23.02 | 23.02 | 22.11 | 22.16 | 1,991 | -1.00(-4.32%) |
Sep 05, 2023 | 23.00 | 23.31 | 22.64 | 23.16 | 2,601 | -0.14(-0.60%) |
Sep 01, 2023 | 23.54 | 24.22 | 23.00 | 23.30 | 1,862 | -0.20(-0.85%) |
Aug 31, 2023 | 23.48 | 24.54 | 23.40 | 23.50 | 9,931 | +0.10(+0.43%) |
Aug 30, 2023 | 23.30 | 24.51 | 23.18 | 23.40 | 10,910 | +0.36(+1.56%) |
Aug 29, 2023 | 22.61 | 23.43 | 22.61 | 23.04 | 8,202 | +0.56(+2.49%) |
Aug 28, 2023 | 22.11 | 22.70 | 21.90 | 22.48 | 19,765 | +0.23(+1.03%) |
Aug 25, 2023 | 22.50 | 22.50 | 21.53 | 22.25 | 8,093 | -0.25(-1.11%) |
Aug 24, 2023 | 22.45 | 22.82 | 22.22 | 22.50 | 1,474 | +0.34(+1.53%) |
Aug 23, 2023 | 22.50 | 22.50 | 21.90 | 22.16 | 10,036 | -0.43(-1.90%) |
Aug 22, 2023 | 22.53 | 22.76 | 22.35 | 22.59 | 2,702 | +0.17(+0.76%) |
Aug 21, 2023 | 22.80 | 22.80 | 22.21 | 22.42 | 3,623 | -0.27(-1.19%) |
Aug 18, 2023 | 22.65 | 22.72 | 22.11 | 22.69 | 6,697 | +0.03(+0.11%) |
Aug 17, 2023 | 22.81 | 22.84 | 22.66 | 22.66 | 1,438 | -0.34(-1.46%) |
Aug 16, 2023 | 22.81 | 23.07 | 22.13 | 23.00 | 5,593 | +0.33(+1.46%) |
Aug 15, 2023 | 22.99 | 22.99 | 22.51 | 22.67 | 2,095 | -0.32(-1.39%) |
Aug 14, 2023 | 22.98 | 23.28 | 22.60 | 22.99 | 3,930 | +0.01(+0.04%) |
Aug 11, 2023 | 22.60 | 23.00 | 22.41 | 22.98 | 3,112 | +0.01(+0.04%) |
Aug 10, 2023 | 22.89 | 23.50 | 22.70 | 22.97 | 5,600 | +0.23(+1.01%) |
Aug 09, 2023 | 22.73 | 23.30 | 22.26 | 22.74 | 4,363 | +0.44(+1.98%) |
Aug 08, 2023 | 22.31 | 22.75 | 22.00 | 22.30 | 11,309 | -0.21(-0.93%) |
Aug 07, 2023 | 23.13 | 23.39 | 22.45 | 22.51 | 13,033 | -0.58(-2.51%) |
Aug 04, 2023 | 23.54 | 23.61 | 22.90 | 23.09 | 7,818 | -0.23(-0.99%) |
Aug 03, 2023 | 23.34 | 23.79 | 23.32 | 23.32 | 4,873 | -0.02(-0.09%) |
Aug 02, 2023 | 23.46 | 23.91 | 23.34 | 23.34 | 12,121 | -0.21(-0.89%) |
Aug 01, 2023 | 23.54 | 23.59 | 23.36 | 23.55 | 4,206 | +0.16(+0.69%) |
Jul 31, 2023 | 23.46 | 23.72 | 22.69 | 23.39 | 7,957 | -0.29(-1.22%) |
Jul 28, 2023 | 22.87 | 23.68 | 22.80 | 23.68 | 11,487 | +1.11(+4.92%) |
Jul 27, 2023 | 22.90 | 23.60 | 22.43 | 22.57 | 11,749 | -0.19(-0.83%) |
Jul 26, 2023 | 22.60 | 23.04 | 22.59 | 22.76 | 6,170 | +0.03(+0.13%) |
Jul 25, 2023 | 22.83 | 23.04 | 22.35 | 22.73 | 9,181 | -0.31(-1.35%) |
Jul 24, 2023 | 22.53 | 23.40 | 22.53 | 23.04 | 5,489 | +0.72(+3.23%) |
Jul 21, 2023 | 22.20 | 22.60 | 22.00 | 22.32 | 6,084 | +0.22(+1.00%) |
Jul 20, 2023 | 22.03 | 22.30 | 22.03 | 22.10 | 2,649 | -0.10(-0.45%) |
Jul 19, 2023 | 22.10 | 22.20 | 21.91 | 22.20 | 5,436 | +0.05(+0.23%) |
Jul 18, 2023 | 22.07 | 22.25 | 21.61 | 22.15 | 19,090 | -0.10(-0.45%) |
Jul 17, 2023 | 22.27 | 23.12 | 22.00 | 22.25 | 20,884 | -0.25(-1.11%) |
Jul 14, 2023 | 22.48 | 23.25 | 22.07 | 22.50 | 5,633 | +0.11(+0.49%) |
Jul 13, 2023 | 21.65 | 22.49 | 21.46 | 22.39 | 9,448 | +0.72(+3.32%) |
Jul 12, 2023 | 19.90 | 21.90 | 19.90 | 21.67 | 9,255 | +1.97(+10.00%) |
Jul 11, 2023 | 19.14 | 19.80 | 19.14 | 19.70 | 12,266 | +0.74(+3.90%) |
Jul 10, 2023 | 19.00 | 19.24 | 18.93 | 18.96 | 3,678 | -0.04(-0.21%) |
Jul 07, 2023 | 19.12 | 19.30 | 18.85 | 19.00 | 5,592 | +0.00(+0.00%) |
Jul 06, 2023 | 19.20 | 19.24 | 18.61 | 19.00 | 2,209 | -0.05(-0.26%) |
Jul 05, 2023 | 19.00 | 19.30 | 19.00 | 19.05 | 9,454 | +0.05(+0.26%) |