Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.44 | 22.48 | 21.81 | 21.91 | 1,865 | -0.16(-0.71%) |
Sep 28, 2023 | 21.95 | 22.09 | 21.88 | 22.07 | 6,371 | +0.12(+0.57%) |
Sep 27, 2023 | 22.14 | 22.19 | 21.71 | 21.95 | 5,811 | -0.38(-1.70%) |
Sep 26, 2023 | 22.71 | 22.71 | 22.27 | 22.32 | 4,313 | -0.68(-2.94%) |
Sep 25, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 3,320 | -0.20(-0.84%) |
Sep 22, 2023 | 23.45 | 23.59 | 23.20 | 23.20 | 2,064 | -0.02(-0.11%) |
Sep 21, 2023 | 23.28 | 23.49 | 23.20 | 23.22 | 7,602 | -0.65(-2.71%) |
Sep 20, 2023 | 24.11 | 24.23 | 23.87 | 23.87 | 2,831 | +0.14(+0.58%) |
Sep 19, 2023 | 24.03 | 24.03 | 23.58 | 23.73 | 4,557 | -0.27(-1.11%) |
Sep 18, 2023 | 24.00 | 24.00 | 23.80 | 24.00 | 4,490 | -0.10(-0.40%) |
Sep 15, 2023 | 24.22 | 24.22 | 23.93 | 24.09 | 2,986 | +0.46(+1.93%) |
Sep 14, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 124 | +0.33(+1.42%) |
Sep 13, 2023 | 23.37 | 23.37 | 23.21 | 23.30 | 565 | -0.19(-0.80%) |
Sep 12, 2023 | 23.68 | 23.68 | 23.49 | 23.49 | 2,416 | -0.01(-0.04%) |
Sep 11, 2023 | 23.46 | 23.56 | 23.38 | 23.50 | 2,769 | +0.18(+0.75%) |
Sep 08, 2023 | 23.32 | 23.33 | 23.32 | 23.33 | 866 | -0.08(-0.34%) |
Sep 07, 2023 | 23.36 | 23.41 | 23.36 | 23.41 | 326 | -0.20(-0.83%) |
Sep 06, 2023 | 23.70 | 23.70 | 23.46 | 23.60 | 6,068 | -0.15(-0.63%) |
Sep 05, 2023 | 24.33 | 24.33 | 23.70 | 23.75 | 3,453 | -0.64(-2.62%) |
Sep 01, 2023 | 24.73 | 24.73 | 24.35 | 24.39 | 2,635 | -0.31(-1.24%) |
Aug 31, 2023 | 24.91 | 24.91 | 24.47 | 24.70 | 7,397 | -0.10(-0.42%) |
Aug 30, 2023 | 25.06 | 25.42 | 24.80 | 24.80 | 3,953 | -0.05(-0.21%) |
Aug 29, 2023 | 24.34 | 24.85 | 24.34 | 24.85 | 10,600 | +0.52(+2.13%) |
Aug 28, 2023 | 23.70 | 24.33 | 23.70 | 24.33 | 2,373 | +0.66(+2.81%) |
Aug 25, 2023 | 23.81 | 23.91 | 23.32 | 23.67 | 5,153 | -0.24(-1.00%) |
Aug 24, 2023 | 23.64 | 24.25 | 23.62 | 23.91 | 4,102 | -0.11(-0.48%) |
Aug 23, 2023 | 23.72 | 24.24 | 23.72 | 24.02 | 3,665 | +0.84(+3.62%) |
Aug 22, 2023 | 23.11 | 23.19 | 22.91 | 23.18 | 3,116 | +0.23(+1.02%) |
Aug 21, 2023 | 22.99 | 23.00 | 22.73 | 22.95 | 1,149 | +0.23(+1.03%) |
Aug 18, 2023 | 22.73 | 22.79 | 22.71 | 22.71 | 950 | -0.15(-0.65%) |
Aug 17, 2023 | 22.94 | 22.98 | 22.70 | 22.86 | 17,637 | -0.07(-0.29%) |
Aug 16, 2023 | 23.13 | 23.28 | 22.93 | 22.93 | 4,521 | -0.31(-1.33%) |
Aug 15, 2023 | 23.60 | 23.62 | 23.22 | 23.24 | 2,624 | -0.61(-2.56%) |
Aug 14, 2023 | 23.90 | 23.94 | 23.71 | 23.85 | 24,227 | -0.32(-1.34%) |
Aug 11, 2023 | 23.95 | 24.18 | 23.95 | 24.18 | 5,787 | +0.48(+2.05%) |
Aug 10, 2023 | 23.98 | 24.03 | 23.69 | 23.69 | 1,225 | -0.31(-1.29%) |
Aug 09, 2023 | 24.08 | 24.08 | 23.80 | 24.00 | 27,535 | -0.20(-0.84%) |
Aug 08, 2023 | 24.19 | 24.21 | 23.90 | 24.20 | 3,296 | -0.26(-1.05%) |
Aug 07, 2023 | 24.55 | 24.55 | 24.29 | 24.46 | 3,418 | -0.18(-0.74%) |
Aug 04, 2023 | 24.78 | 24.78 | 24.64 | 24.64 | 608 | +0.20(+0.82%) |
Aug 03, 2023 | 24.46 | 24.46 | 24.32 | 24.45 | 1,953 | +0.07(+0.27%) |
Aug 02, 2023 | 24.84 | 24.84 | 24.28 | 24.38 | 5,272 | -0.64(-2.54%) |
Aug 01, 2023 | 25.20 | 25.23 | 24.97 | 25.01 | 1,318 | -0.75(-2.91%) |
Jul 31, 2023 | 25.19 | 25.91 | 25.19 | 25.76 | 2,882 | +0.76(+3.03%) |
Jul 28, 2023 | 24.90 | 25.11 | 24.83 | 25.00 | 3,040 | +0.12(+0.50%) |
Jul 27, 2023 | 25.96 | 25.98 | 24.88 | 24.88 | 8,919 | -1.39(-5.31%) |
Jul 26, 2023 | 26.23 | 26.30 | 26.20 | 26.27 | 2,509 | +0.10(+0.40%) |
Jul 25, 2023 | 26.05 | 26.17 | 25.98 | 26.17 | 594 | +0.26(+1.02%) |
Jul 24, 2023 | 25.99 | 25.99 | 25.65 | 25.91 | 1,318 | -0.20(-0.77%) |
Jul 21, 2023 | 26.23 | 26.23 | 26.09 | 26.11 | 2,430 | -0.16(-0.61%) |
Jul 20, 2023 | 26.95 | 26.95 | 26.27 | 26.27 | 2,109 | -0.71(-2.63%) |
Jul 19, 2023 | 26.92 | 27.05 | 26.92 | 26.98 | 1,596 | -0.12(-0.44%) |
Jul 18, 2023 | 26.81 | 27.17 | 26.80 | 27.10 | 7,461 | +0.44(+1.65%) |
Jul 17, 2023 | 26.50 | 26.66 | 26.24 | 26.66 | 2,514 | +0.03(+0.11%) |
Jul 14, 2023 | 26.80 | 26.80 | 26.53 | 26.63 | 4,759 | -0.12(-0.43%) |
Jul 13, 2023 | 26.66 | 26.75 | 26.53 | 26.75 | 2,878 | +0.06(+0.23%) |
Jul 12, 2023 | 25.54 | 26.68 | 25.54 | 26.68 | 7,748 | +1.44(+5.69%) |
Jul 11, 2023 | 25.36 | 25.44 | 25.11 | 25.25 | 8,583 | +0.20(+0.79%) |
Jul 10, 2023 | 24.30 | 25.05 | 24.30 | 25.05 | 8,102 | +0.79(+3.26%) |
Jul 07, 2023 | 24.19 | 24.30 | 24.19 | 24.26 | 1,308 | +0.39(+1.63%) |
Jul 06, 2023 | 24.23 | 24.23 | 23.80 | 23.87 | 1,915 | -0.62(-2.55%) |
Jul 05, 2023 | 24.94 | 24.94 | 24.49 | 24.49 | 3,731 | -0.20(-0.79%) |