Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.02 | 19.23 | 18.91 | 19.19 | 1,384,186 | +0.19(+1.00%) |
Sep 28, 2023 | 18.26 | 19.21 | 18.20 | 19.00 | 2,796,834 | +0.87(+4.80%) |
Sep 27, 2023 | 18.57 | 18.60 | 18.10 | 18.13 | 1,530,319 | -0.04(-0.22%) |
Sep 26, 2023 | 18.35 | 18.37 | 18.04 | 18.17 | 1,587,934 | -0.28(-1.52%) |
Sep 25, 2023 | 18.77 | 18.66 | 18.39 | 18.45 | 1,559,094 | -0.45(-2.38%) |
Sep 22, 2023 | 19.05 | 19.10 | 18.85 | 18.90 | 924,390 | -0.10(-0.53%) |
Sep 21, 2023 | 19.09 | 19.22 | 18.80 | 19.00 | 1,600,548 | -0.42(-2.16%) |
Sep 20, 2023 | 19.88 | 19.89 | 19.29 | 19.42 | 1,851,897 | -0.42(-2.12%) |
Sep 19, 2023 | 19.53 | 19.88 | 19.31 | 19.84 | 2,129,769 | +0.61(+3.17%) |
Sep 18, 2023 | 19.77 | 19.91 | 19.22 | 19.23 | 2,689,855 | -0.03(-0.16%) |
Sep 15, 2023 | 19.30 | 19.44 | 18.94 | 19.26 | 976,507 | -0.20(-1.03%) |
Sep 14, 2023 | 19.60 | 19.79 | 19.38 | 19.46 | 1,709,698 | +0.25(+1.30%) |
Sep 13, 2023 | 19.38 | 19.75 | 19.12 | 19.21 | 1,834,748 | -0.05(-0.26%) |
Sep 12, 2023 | 19.37 | 19.58 | 19.10 | 19.26 | 2,406,571 | +0.61(+3.27%) |
Sep 11, 2023 | 19.20 | 19.34 | 18.55 | 18.65 | 2,105,262 | -0.65(-3.37%) |
Sep 08, 2023 | 19.24 | 19.51 | 19.20 | 19.30 | 2,226,141 | +0.00(+0.00%) |
Sep 07, 2023 | 18.51 | 19.34 | 18.40 | 19.30 | 2,071,540 | +0.70(+3.76%) |
Sep 06, 2023 | 18.56 | 18.98 | 18.25 | 18.60 | 2,117,348 | +0.05(+0.27%) |
Sep 05, 2023 | 18.43 | 18.75 | 18.40 | 18.55 | 1,827,313 | +0.07(+0.38%) |
Sep 01, 2023 | 18.55 | 18.69 | 18.17 | 18.48 | 2,281,710 | -0.23(-1.23%) |
Aug 31, 2023 | 19.74 | 19.98 | 18.50 | 18.71 | 4,814,253 | -1.00(-5.07%) |
Aug 30, 2023 | 20.23 | 20.40 | 19.55 | 19.71 | 5,290,147 | -0.85(-4.13%) |
Aug 29, 2023 | 17.66 | 21.21 | 17.63 | 20.56 | 19,556,848 | +2.98(+16.95%) |
Aug 28, 2023 | 17.45 | 17.75 | 17.43 | 17.58 | 1,189,749 | +0.23(+1.33%) |
Aug 25, 2023 | 17.86 | 18.07 | 17.27 | 17.35 | 1,817,605 | -0.33(-1.87%) |
Aug 24, 2023 | 18.07 | 18.12 | 17.50 | 17.68 | 1,444,046 | -0.51(-2.80%) |
Aug 23, 2023 | 17.03 | 18.20 | 17.03 | 18.19 | 2,490,841 | +1.19(+7.00%) |
Aug 22, 2023 | 17.21 | 17.39 | 17.00 | 17.00 | 1,847,830 | -0.21(-1.22%) |
Aug 21, 2023 | 17.42 | 17.48 | 17.04 | 17.21 | 2,383,070 | -0.19(-1.09%) |
Aug 18, 2023 | 17.79 | 18.11 | 17.00 | 17.40 | 4,630,451 | -1.13(-6.11%) |
Aug 17, 2023 | 19.15 | 19.60 | 18.25 | 18.53 | 4,558,747 | -0.93(-4.76%) |
Aug 16, 2023 | 19.65 | 19.76 | 19.26 | 19.46 | 2,700,972 | -0.20(-1.02%) |
Aug 15, 2023 | 20.06 | 20.45 | 19.64 | 19.66 | 2,504,583 | -0.46(-2.29%) |
Aug 14, 2023 | 19.82 | 20.44 | 19.75 | 20.12 | 2,718,106 | +0.30(+1.51%) |
Aug 11, 2023 | 19.83 | 20.25 | 19.76 | 19.82 | 1,795,929 | +0.02(+0.10%) |
Aug 10, 2023 | 19.80 | 20.24 | 19.75 | 19.80 | 2,212,525 | +0.13(+0.66%) |
Aug 09, 2023 | 20.13 | 20.49 | 19.60 | 19.67 | 3,140,592 | -0.42(-2.09%) |
Aug 08, 2023 | 19.44 | 20.24 | 19.20 | 20.09 | 3,395,389 | +0.93(+4.85%) |
Aug 07, 2023 | 19.20 | 19.26 | 18.80 | 19.16 | 2,354,114 | -0.06(-0.31%) |
Aug 04, 2023 | 19.19 | 19.58 | 19.12 | 19.22 | 1,492,114 | -0.08(-0.41%) |
Aug 03, 2023 | 19.12 | 19.68 | 18.95 | 19.30 | 2,395,281 | +0.14(+0.73%) |
Aug 02, 2023 | 19.07 | 19.25 | 18.62 | 19.16 | 2,735,623 | +0.12(+0.63%) |
Aug 01, 2023 | 18.79 | 19.12 | 18.32 | 19.04 | 2,761,671 | -0.09(-0.47%) |
Jul 31, 2023 | 18.86 | 19.17 | 18.78 | 19.13 | 1,873,173 | +0.40(+2.16%) |
Jul 28, 2023 | 18.55 | 18.96 | 18.45 | 18.73 | 2,168,414 | +0.34(+1.82%) |
Jul 27, 2023 | 19.33 | 19.42 | 18.35 | 18.39 | 2,895,915 | -0.87(-4.52%) |
Jul 26, 2023 | 19.20 | 19.40 | 19.12 | 19.26 | 1,255,379 | +0.09(+0.47%) |
Jul 25, 2023 | 19.15 | 19.42 | 19.10 | 19.17 | 1,628,281 | -0.03(-0.16%) |
Jul 24, 2023 | 19.41 | 19.55 | 18.75 | 19.20 | 3,188,585 | -0.68(-3.40%) |
Jul 21, 2023 | 19.64 | 19.98 | 19.60 | 19.88 | 1,555,394 | +0.29(+1.45%) |
Jul 20, 2023 | 20.25 | 20.35 | 19.48 | 19.59 | 3,099,296 | -0.49(-2.44%) |
Jul 19, 2023 | 19.83 | 20.25 | 19.82 | 20.08 | 2,216,186 | +0.37(+1.88%) |
Jul 18, 2023 | 19.87 | 20.30 | 10.88 | 19.71 | 5,927,093 | -0.21(-1.05%) |
Jul 17, 2023 | 19.86 | 20.54 | 19.70 | 19.92 | 3,380,151 | +0.17(+0.86%) |
Jul 14, 2023 | 21.13 | 21.46 | 19.41 | 19.75 | 6,360,868 | -1.63(-7.62%) |
Jul 13, 2023 | 19.84 | 21.88 | 19.84 | 21.38 | 8,568,231 | +1.68(+8.53%) |
Jul 12, 2023 | 20.00 | 20.36 | 19.62 | 19.70 | 3,466,133 | -0.23(-1.15%) |
Jul 11, 2023 | 19.89 | 20.27 | 19.81 | 19.93 | 2,934,331 | -0.06(-0.30%) |
Jul 10, 2023 | 19.80 | 20.03 | 19.00 | 19.99 | 2,701,456 | +0.18(+0.91%) |
Jul 07, 2023 | 19.92 | 20.42 | 19.78 | 19.81 | 2,538,881 | -0.27(-1.34%) |
Jul 06, 2023 | 20.25 | 20.33 | 19.26 | 20.08 | 2,798,539 | -0.06(-0.30%) |
Jul 05, 2023 | 20.20 | 20.47 | 19.90 | 20.14 | 3,412,274 | -0.31(-1.52%) |