Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.30 | 22.30 | 21.93 | 22.03 | 1,745,374 | -0.09(-0.41%) |
Sep 28, 2023 | 21.87 | 22.27 | 21.82 | 22.12 | 2,007,567 | +0.28(+1.28%) |
Sep 27, 2023 | 21.73 | 22.29 | 21.64 | 21.84 | 8,679,688 | +0.62(+2.92%) |
Sep 26, 2023 | 21.54 | 21.58 | 21.22 | 21.22 | 2,570,463 | -0.37(-1.71%) |
Sep 25, 2023 | 21.42 | 21.62 | 21.35 | 21.59 | 2,092,253 | +0.10(+0.47%) |
Sep 22, 2023 | 21.48 | 21.77 | 21.45 | 21.49 | 3,010,833 | -0.04(-0.19%) |
Sep 21, 2023 | 21.35 | 21.58 | 21.26 | 21.53 | 2,735,634 | +0.13(+0.61%) |
Sep 20, 2023 | 21.40 | 21.71 | 21.36 | 21.40 | 1,640,612 | +0.00(+0.00%) |
Sep 19, 2023 | 21.37 | 21.52 | 21.24 | 21.40 | 1,883,720 | -0.03(-0.14%) |
Sep 18, 2023 | 21.13 | 22.14 | 21.07 | 21.43 | 4,342,642 | +0.36(+1.71%) |
Sep 15, 2023 | 21.14 | 21.30 | 20.96 | 21.07 | 3,679,285 | -0.17(-0.80%) |
Sep 14, 2023 | 21.65 | 21.67 | 21.05 | 21.24 | 2,304,789 | -0.33(-1.53%) |
Sep 13, 2023 | 21.42 | 21.65 | 21.30 | 21.57 | 2,391,321 | +0.11(+0.51%) |
Sep 12, 2023 | 21.32 | 21.47 | 21.23 | 21.46 | 1,227,085 | +0.15(+0.70%) |
Sep 11, 2023 | 21.62 | 21.75 | 21.22 | 21.31 | 1,922,095 | -0.20(-0.93%) |
Sep 08, 2023 | 21.77 | 21.77 | 21.20 | 21.51 | 2,609,361 | -0.04(-0.19%) |
Sep 07, 2023 | 22.22 | 22.28 | 21.04 | 21.55 | 6,082,557 | -0.75(-3.36%) |
Sep 06, 2023 | 22.15 | 22.37 | 22.05 | 22.30 | 2,389,218 | +0.05(+0.22%) |
Sep 05, 2023 | 22.18 | 22.30 | 21.94 | 22.25 | 1,818,678 | -0.07(-0.31%) |
Sep 01, 2023 | 22.22 | 22.38 | 22.12 | 22.32 | 1,617,693 | +0.16(+0.72%) |
Aug 31, 2023 | 22.24 | 22.44 | 22.14 | 22.16 | 1,885,511 | +0.01(+0.05%) |
Aug 30, 2023 | 21.93 | 22.24 | 21.85 | 22.15 | 2,376,694 | +0.26(+1.19%) |
Aug 29, 2023 | 21.80 | 21.97 | 21.71 | 21.89 | 2,258,784 | +0.07(+0.32%) |
Aug 28, 2023 | 21.90 | 22.19 | 21.77 | 21.82 | 1,654,735 | -0.04(-0.18%) |
Aug 25, 2023 | 21.47 | 21.95 | 21.41 | 21.86 | 2,182,026 | +0.59(+2.77%) |
Aug 24, 2023 | 21.60 | 21.80 | 21.26 | 21.27 | 2,837,153 | -0.29(-1.35%) |
Aug 23, 2023 | 21.11 | 21.63 | 21.04 | 21.56 | 2,372,340 | +0.29(+1.36%) |
Aug 22, 2023 | 21.09 | 21.48 | 21.08 | 21.27 | 2,609,074 | +0.18(+0.85%) |
Aug 21, 2023 | 20.82 | 21.15 | 20.65 | 21.09 | 2,397,927 | +0.33(+1.59%) |
Aug 18, 2023 | 20.61 | 20.98 | 20.56 | 20.76 | 2,348,863 | -0.07(-0.34%) |
Aug 17, 2023 | 21.23 | 21.43 | 20.76 | 20.83 | 1,583,917 | -0.32(-1.51%) |
Aug 16, 2023 | 21.23 | 21.46 | 21.14 | 21.15 | 1,440,965 | -0.10(-0.47%) |
Aug 15, 2023 | 21.51 | 21.60 | 21.09 | 21.25 | 2,079,108 | -0.47(-2.16%) |
Aug 14, 2023 | 21.58 | 21.73 | 21.26 | 21.72 | 1,866,210 | +0.12(+0.56%) |
Aug 11, 2023 | 21.45 | 21.67 | 21.07 | 21.60 | 2,930,687 | +0.07(+0.33%) |
Aug 10, 2023 | 21.74 | 21.84 | 21.45 | 21.53 | 1,643,551 | -0.10(-0.46%) |
Aug 09, 2023 | 21.37 | 21.84 | 21.27 | 21.63 | 2,941,229 | +0.20(+0.93%) |
Aug 08, 2023 | 21.13 | 21.45 | 20.98 | 21.43 | 3,722,292 | +0.15(+0.70%) |
Aug 07, 2023 | 20.65 | 21.41 | 20.65 | 21.28 | 4,341,004 | +0.83(+4.06%) |
Aug 04, 2023 | 20.48 | 20.85 | 20.30 | 20.45 | 2,907,926 | -0.05(-0.24%) |
Aug 03, 2023 | 21.25 | 21.45 | 20.44 | 20.50 | 6,672,036 | -0.75(-3.53%) |
Aug 02, 2023 | 21.06 | 21.30 | 20.95 | 21.25 | 2,564,239 | -0.02(-0.09%) |
Aug 01, 2023 | 21.19 | 21.44 | 21.18 | 21.27 | 2,278,095 | -0.03(-0.14%) |
Jul 31, 2023 | 20.96 | 21.64 | 20.93 | 21.30 | 4,852,668 | +0.57(+2.75%) |
Jul 28, 2023 | 21.44 | 21.50 | 20.60 | 20.73 | 4,823,633 | -0.51(-2.40%) |
Jul 27, 2023 | 21.56 | 22.63 | 21.14 | 21.24 | 7,685,787 | -0.08(-0.38%) |
Jul 26, 2023 | 20.84 | 21.34 | 20.70 | 21.32 | 5,452,003 | +0.15(+0.71%) |
Jul 25, 2023 | 21.63 | 21.78 | 21.11 | 21.17 | 4,680,390 | -0.40(-1.85%) |
Jul 24, 2023 | 21.65 | 21.76 | 21.29 | 21.57 | 7,558,450 | +0.39(+1.84%) |
Jul 21, 2023 | 21.55 | 21.59 | 21.09 | 21.18 | 7,096,883 | -0.09(-0.42%) |
Jul 20, 2023 | 21.08 | 21.34 | 20.79 | 21.27 | 5,147,651 | +0.23(+1.09%) |
Jul 19, 2023 | 20.95 | 21.23 | 20.73 | 21.04 | 6,241,421 | +0.17(+0.81%) |
Jul 18, 2023 | 21.56 | 21.76 | 20.81 | 20.87 | 5,791,431 | -0.62(-2.89%) |
Jul 17, 2023 | 21.51 | 21.62 | 21.25 | 21.49 | 3,955,165 | +0.05(+0.23%) |
Jul 14, 2023 | 22.07 | 22.07 | 21.20 | 21.44 | 4,210,692 | -0.38(-1.74%) |
Jul 13, 2023 | 21.95 | 22.14 | 21.73 | 21.82 | 3,608,857 | -0.01(-0.05%) |
Jul 12, 2023 | 21.89 | 21.90 | 21.57 | 21.83 | 4,078,893 | +0.25(+1.16%) |
Jul 11, 2023 | 21.20 | 21.70 | 20.94 | 21.58 | 4,385,531 | +0.59(+2.81%) |
Jul 10, 2023 | 20.92 | 21.22 | 20.69 | 20.99 | 6,276,732 | +0.51(+2.49%) |
Jul 07, 2023 | 20.36 | 20.76 | 20.06 | 20.48 | 4,720,344 | +0.57(+2.86%) |
Jul 06, 2023 | 19.81 | 20.02 | 19.60 | 19.91 | 3,793,450 | -0.09(-0.45%) |
Jul 05, 2023 | 19.90 | 20.10 | 19.66 | 20.00 | 3,746,329 | -0.04(-0.20%) |