Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.25 | 22.35 | 21.86 | 22.12 | 1,345,187 | +0.08(+0.36%) |
Sep 28, 2023 | 22.49 | 22.49 | 21.77 | 22.04 | 1,472,667 | -0.48(-2.13%) |
Sep 27, 2023 | 23.60 | 23.71 | 22.49 | 22.52 | 1,499,047 | -0.82(-3.51%) |
Sep 26, 2023 | 23.46 | 23.56 | 23.32 | 23.34 | 1,131,865 | -0.16(-0.68%) |
Sep 25, 2023 | 23.30 | 23.58 | 23.35 | 23.50 | 688,128 | +0.15(+0.64%) |
Sep 22, 2023 | 23.09 | 23.44 | 22.96 | 23.35 | 1,171,699 | +0.32(+1.39%) |
Sep 21, 2023 | 23.44 | 23.50 | 22.92 | 23.03 | 740,655 | -0.58(-2.46%) |
Sep 20, 2023 | 23.53 | 23.95 | 23.47 | 23.61 | 778,804 | +0.25(+1.07%) |
Sep 19, 2023 | 24.51 | 24.51 | 23.15 | 23.36 | 1,337,127 | -0.56(-2.34%) |
Sep 18, 2023 | 24.14 | 24.46 | 23.72 | 23.92 | 953,873 | -0.21(-0.87%) |
Sep 15, 2023 | 24.65 | 24.95 | 24.04 | 24.13 | 3,199,703 | -0.38(-1.55%) |
Sep 14, 2023 | 24.31 | 24.75 | 24.10 | 24.51 | 972,930 | +0.41(+1.70%) |
Sep 13, 2023 | 24.32 | 24.42 | 24.07 | 24.10 | 1,089,552 | -0.34(-1.39%) |
Sep 12, 2023 | 24.45 | 24.49 | 24.09 | 24.44 | 435,048 | +0.05(+0.21%) |
Sep 11, 2023 | 24.05 | 24.54 | 23.78 | 24.39 | 660,399 | +0.21(+0.87%) |
Sep 08, 2023 | 24.03 | 24.31 | 23.82 | 24.18 | 729,635 | +0.34(+1.43%) |
Sep 07, 2023 | 23.72 | 24.16 | 23.57 | 23.84 | 959,664 | +0.14(+0.59%) |
Sep 06, 2023 | 25.09 | 25.15 | 23.56 | 23.70 | 1,422,548 | -1.55(-6.14%) |
Sep 05, 2023 | 25.25 | 25.35 | 25.05 | 25.25 | 920,101 | -0.12(-0.47%) |
Sep 01, 2023 | 25.37 | 0 | -0.18(-0.70%) | |||
Aug 31, 2023 | 25.48 | 25.63 | 25.20 | 25.55 | 2,359,829 | +0.15(+0.59%) |
Aug 30, 2023 | 25.74 | 25.79 | 25.27 | 25.40 | 1,104,178 | -0.49(-1.89%) |
Aug 29, 2023 | 25.73 | 26.00 | 25.59 | 25.89 | 679,432 | +0.12(+0.47%) |
Aug 28, 2023 | 25.60 | 25.99 | 25.47 | 25.77 | 499,824 | +0.19(+0.74%) |
Aug 25, 2023 | 25.91 | 25.93 | 25.45 | 25.58 | 765,380 | -0.31(-1.20%) |
Aug 24, 2023 | 25.90 | 26.19 | 25.76 | 25.89 | 1,213,203 | -0.05(-0.19%) |
Aug 23, 2023 | 25.25 | 26.02 | 25.17 | 25.94 | 1,445,968 | +0.79(+3.14%) |
Aug 22, 2023 | 24.33 | 25.19 | 24.27 | 25.15 | 1,476,115 | +0.79(+3.24%) |
Aug 21, 2023 | 24.25 | 24.47 | 24.04 | 24.36 | 1,042,613 | -0.22(-0.90%) |
Aug 18, 2023 | 23.25 | 24.60 | 23.24 | 24.58 | 2,507,022 | +1.23(+5.27%) |
Aug 17, 2023 | 22.94 | 23.42 | 22.75 | 23.35 | 742,182 | +0.30(+1.30%) |
Aug 16, 2023 | 22.77 | 23.11 | 22.43 | 23.05 | 770,763 | +0.07(+0.30%) |
Aug 15, 2023 | 23.44 | 23.68 | 22.85 | 22.98 | 1,130,586 | -0.50(-2.13%) |
Aug 14, 2023 | 22.72 | 23.98 | 22.72 | 23.48 | 1,174,168 | +0.77(+3.39%) |
Aug 11, 2023 | 21.84 | 23.58 | 21.07 | 22.71 | 1,762,329 | -1.56(-6.43%) |
Aug 10, 2023 | 24.25 | 24.56 | 24.18 | 24.27 | 664,422 | +0.01(+0.04%) |
Aug 09, 2023 | 24.12 | 24.30 | 23.91 | 24.26 | 752,448 | +0.08(+0.33%) |
Aug 08, 2023 | 24.51 | 24.58 | 24.16 | 24.18 | 865,959 | -0.40(-1.63%) |
Aug 04, 2023 | 24.58 | 0 | -0.05(-0.20%) | |||
Aug 03, 2023 | 24.35 | 24.63 | 24.04 | 24.63 | 745,326 | +0.12(+0.49%) |
Aug 02, 2023 | 25.20 | 25.21 | 24.37 | 24.51 | 814,570 | -0.78(-3.08%) |
Aug 01, 2023 | 25.50 | 25.92 | 25.29 | 25.29 | 669,932 | -0.22(-0.86%) |
Jul 31, 2023 | 25.80 | 25.86 | 25.39 | 25.51 | 1,266,525 | -0.33(-1.28%) |
Jul 28, 2023 | 26.18 | 26.25 | 25.76 | 25.84 | 662,009 | -0.46(-1.75%) |
Jul 27, 2023 | 26.74 | 26.88 | 26.22 | 26.30 | 572,244 | -0.44(-1.65%) |
Jul 26, 2023 | 27.00 | 27.09 | 26.70 | 26.74 | 438,780 | -0.20(-0.74%) |
Jul 25, 2023 | 27.10 | 27.15 | 26.59 | 26.94 | 604,584 | -0.22(-0.81%) |
Jul 24, 2023 | 27.42 | 27.47 | 27.09 | 27.16 | 449,892 | -0.15(-0.55%) |
Jul 21, 2023 | 27.25 | 27.48 | 27.19 | 27.31 | 1,377,113 | +0.10(+0.37%) |
Jul 20, 2023 | 27.21 | 27.43 | 26.96 | 27.21 | 453,015 | +0.00(+0.00%) |
Jul 19, 2023 | 26.99 | 27.53 | 26.94 | 27.21 | 686,904 | +0.34(+1.27%) |
Jul 18, 2023 | 26.78 | 26.91 | 26.65 | 26.87 | 922,201 | +0.04(+0.15%) |
Jul 17, 2023 | 26.97 | 27.04 | 26.75 | 26.83 | 883,973 | -0.08(-0.30%) |
Jul 14, 2023 | 26.79 | 27.13 | 26.63 | 26.91 | 716,403 | +0.17(+0.64%) |
Jul 13, 2023 | 26.30 | 26.77 | 26.29 | 26.74 | 878,071 | +0.52(+1.98%) |
Jul 12, 2023 | 26.27 | 26.30 | 25.67 | 26.22 | 1,892,939 | +0.14(+0.54%) |
Jul 11, 2023 | 26.35 | 26.44 | 25.98 | 26.08 | 1,068,291 | -0.17(-0.65%) |
Jul 10, 2023 | 26.64 | 26.71 | 26.15 | 26.25 | 976,599 | -0.42(-1.57%) |
Jul 07, 2023 | 26.89 | 26.95 | 26.62 | 26.67 | 493,950 | -0.37(-1.37%) |
Jul 06, 2023 | 27.54 | 27.66 | 26.97 | 27.04 | 598,477 | -0.56(-2.03%) |
Jul 05, 2023 | 27.45 | 27.67 | 27.16 | 27.60 | 903,413 | -0.04(-0.14%) |