Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.56 | 20.11 | 19.49 | 19.52 | 20,937 | +0.08(+0.40%) |
Sep 28, 2023 | 19.75 | 19.77 | 19.36 | 19.44 | 29,652 | +0.38(+1.98%) |
Sep 27, 2023 | 19.42 | 19.42 | 18.96 | 19.06 | 19,788 | -0.38(-1.95%) |
Sep 26, 2023 | 19.92 | 20.00 | 19.43 | 19.44 | 15,659 | -0.95(-4.64%) |
Sep 25, 2023 | 20.76 | 20.56 | 20.23 | 20.39 | 14,182 | -0.63(-2.99%) |
Sep 22, 2023 | 20.54 | 21.02 | 20.48 | 21.02 | 5,729 | +0.38(+1.83%) |
Sep 21, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 1,585 | -0.35(-1.66%) |
Sep 20, 2023 | 21.15 | 21.15 | 20.99 | 20.99 | 3,346 | -0.30(-1.39%) |
Sep 19, 2023 | 21.02 | 21.28 | 20.72 | 21.28 | 9,061 | +0.82(+3.99%) |
Sep 18, 2023 | 20.37 | 20.78 | 20.22 | 20.47 | 17,299 | +0.29(+1.45%) |
Sep 15, 2023 | 20.43 | 20.59 | 19.79 | 20.17 | 32,219 | -0.40(-1.92%) |
Sep 14, 2023 | 20.23 | 20.91 | 20.23 | 20.57 | 22,940 | +0.14(+0.67%) |
Sep 12, 2023 | 20.43 | 1,872 | +0.00(+0.00%) | |||
Sep 11, 2023 | 20.17 | 20.43 | 20.13 | 20.43 | 5,313 | +0.54(+2.72%) |
Sep 08, 2023 | 19.81 | 20.16 | 19.78 | 19.89 | 11,993 | +0.06(+0.30%) |
Sep 07, 2023 | 19.78 | 19.92 | 19.72 | 19.83 | 8,258 | -0.21(-1.03%) |
Sep 06, 2023 | 20.53 | 20.56 | 20.01 | 20.04 | 7,837 | -1.05(-4.98%) |
Sep 05, 2023 | 20.87 | 21.22 | 20.87 | 21.09 | 9,597 | +0.43(+2.08%) |
Sep 01, 2023 | 20.02 | 20.66 | 20.02 | 20.66 | 9,356 | +0.73(+3.67%) |
Aug 31, 2023 | 20.31 | 20.60 | 19.92 | 19.92 | 15,536 | -0.30(-1.49%) |
Aug 30, 2023 | 20.23 | 20.47 | 20.22 | 20.23 | 11,349 | -0.07(-0.34%) |
Aug 29, 2023 | 20.40 | 20.67 | 20.29 | 20.29 | 6,641 | -0.22(-1.09%) |
Aug 28, 2023 | 20.60 | 20.81 | 20.43 | 20.52 | 17,647 | -0.70(-3.28%) |
Aug 25, 2023 | 20.67 | 21.30 | 20.32 | 21.21 | 23,886 | +0.45(+2.15%) |
Aug 24, 2023 | 21.44 | 21.44 | 20.68 | 20.77 | 5,805 | -0.43(-2.03%) |
Aug 23, 2023 | 21.11 | 21.24 | 21.01 | 21.20 | 2,759 | -0.27(-1.25%) |
Aug 22, 2023 | 21.15 | 21.47 | 21.05 | 21.47 | 5,274 | +0.49(+2.34%) |
Aug 21, 2023 | 20.79 | 20.97 | 20.70 | 20.97 | 6,276 | -0.07(-0.33%) |
Aug 18, 2023 | 20.75 | 21.04 | 20.75 | 21.04 | 2,801 | -0.02(-0.08%) |
Aug 17, 2023 | 20.21 | 21.23 | 20.21 | 21.06 | 4,346 | +0.60(+2.94%) |
Aug 16, 2023 | 20.70 | 21.16 | 20.30 | 20.46 | 16,729 | -0.78(-3.68%) |
Aug 15, 2023 | 21.34 | 21.50 | 21.24 | 21.24 | 4,907 | -0.35(-1.63%) |
Aug 14, 2023 | 21.60 | 21.71 | 21.46 | 21.59 | 7,205 | -0.28(-1.26%) |
Aug 11, 2023 | 21.80 | 22.12 | 21.71 | 21.87 | 2,493 | +0.04(+0.20%) |
Aug 10, 2023 | 21.92 | 22.35 | 21.64 | 21.83 | 12,127 | -0.07(-0.33%) |
Aug 09, 2023 | 21.94 | 22.34 | 21.77 | 21.90 | 8,432 | +0.11(+0.49%) |
Aug 08, 2023 | 21.67 | 21.95 | 21.58 | 21.79 | 7,002 | -0.44(-1.97%) |
Aug 07, 2023 | 22.31 | 22.31 | 22.13 | 22.23 | 3,956 | +0.21(+0.96%) |
Aug 04, 2023 | 22.05 | 22.15 | 22.02 | 22.02 | 5,351 | -0.02(-0.10%) |
Aug 03, 2023 | 21.60 | 22.04 | 21.60 | 22.04 | 2,493 | +0.41(+1.91%) |
Aug 02, 2023 | 22.03 | 22.04 | 21.63 | 21.63 | 11,425 | -0.69(-3.08%) |
Aug 01, 2023 | 22.60 | 22.74 | 22.27 | 22.32 | 5,209 | -0.24(-1.07%) |
Jul 31, 2023 | 22.68 | 22.88 | 22.44 | 22.56 | 21,415 | +0.41(+1.86%) |
Jul 28, 2023 | 21.80 | 22.22 | 21.80 | 22.14 | 11,766 | +0.35(+1.62%) |
Jul 27, 2023 | 22.22 | 22.22 | 21.76 | 21.79 | 11,783 | -0.20(-0.90%) |
Jul 26, 2023 | 21.70 | 22.30 | 21.70 | 21.99 | 16,298 | +0.70(+3.27%) |
Jul 25, 2023 | 21.52 | 21.68 | 21.17 | 21.29 | 23,519 | -0.89(-3.99%) |
Jul 24, 2023 | 22.06 | 22.52 | 21.83 | 22.18 | 20,893 | +0.11(+0.51%) |
Jul 21, 2023 | 22.58 | 22.58 | 21.89 | 22.07 | 5,741 | -0.20(-0.89%) |
Jul 20, 2023 | 22.30 | 22.65 | 22.04 | 22.26 | 13,190 | -0.41(-1.82%) |
Jul 19, 2023 | 22.10 | 22.68 | 22.08 | 22.68 | 28,597 | +0.98(+4.52%) |
Jul 18, 2023 | 20.77 | 21.91 | 20.77 | 21.70 | 24,065 | +1.14(+5.52%) |
Jul 17, 2023 | 20.31 | 20.72 | 20.31 | 20.56 | 9,865 | +0.29(+1.44%) |
Jul 14, 2023 | 20.38 | 20.54 | 20.26 | 20.27 | 11,065 | +0.01(+0.04%) |
Jul 13, 2023 | 20.42 | 20.63 | 20.22 | 20.26 | 18,501 | -0.51(-2.44%) |
Jul 12, 2023 | 19.97 | 21.02 | 19.97 | 20.77 | 37,862 | +0.59(+2.94%) |
Jul 11, 2023 | 19.76 | 20.20 | 19.76 | 20.17 | 11,703 | +0.39(+1.96%) |
Jul 10, 2023 | 19.81 | 19.99 | 19.65 | 19.79 | 15,290 | -0.42(-2.08%) |
Jul 07, 2023 | 20.19 | 20.54 | 20.17 | 20.21 | 10,611 | +0.09(+0.43%) |
Jul 06, 2023 | 20.12 | 20.38 | 20.11 | 20.12 | 14,997 | -0.13(-0.64%) |
Jul 05, 2023 | 20.05 | 20.41 | 19.89 | 20.25 | 16,462 | +0.14(+0.68%) |