Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.14 | 22.16 | 21.53 | 21.60 | 588,313 | -0.56(-2.53%) |
Sep 28, 2023 | 21.71 | 22.24 | 21.65 | 22.16 | 408,243 | +0.32(+1.49%) |
Sep 27, 2023 | 21.82 | 21.98 | 21.63 | 21.83 | 224,165 | +0.27(+1.23%) |
Sep 26, 2023 | 21.85 | 21.86 | 21.52 | 21.57 | 811,474 | -0.54(-2.45%) |
Sep 25, 2023 | 21.71 | 22.11 | 21.88 | 22.11 | 962,615 | +0.25(+1.12%) |
Sep 22, 2023 | 22.47 | 22.55 | 21.74 | 21.86 | 2,479,016 | -0.47(-2.11%) |
Sep 21, 2023 | 22.25 | 22.97 | 22.12 | 22.33 | 592,468 | +0.30(+1.34%) |
Sep 20, 2023 | 22.22 | 22.43 | 22.04 | 22.04 | 1,097,012 | -0.26(-1.15%) |
Sep 19, 2023 | 22.77 | 22.77 | 22.13 | 22.29 | 413,485 | -0.35(-1.56%) |
Sep 18, 2023 | 22.43 | 22.86 | 22.40 | 22.65 | 292,081 | +0.43(+1.95%) |
Sep 15, 2023 | 22.49 | 22.58 | 22.22 | 22.22 | 583,765 | -0.46(-2.04%) |
Sep 14, 2023 | 23.04 | 23.08 | 22.64 | 22.68 | 219,172 | -0.22(-0.94%) |
Sep 13, 2023 | 23.10 | 23.10 | 22.74 | 22.89 | 178,323 | -0.07(-0.30%) |
Sep 12, 2023 | 22.91 | 23.11 | 22.76 | 22.96 | 208,066 | +0.07(+0.30%) |
Sep 11, 2023 | 22.97 | 23.23 | 22.71 | 22.89 | 308,634 | +0.07(+0.30%) |
Sep 08, 2023 | 22.13 | 22.88 | 22.08 | 22.83 | 425,006 | +0.76(+3.43%) |
Sep 07, 2023 | 21.83 | 22.08 | 21.83 | 22.07 | 254,196 | +0.28(+1.26%) |
Sep 06, 2023 | 21.62 | 21.79 | 21.32 | 21.79 | 331,472 | +0.10(+0.45%) |
Sep 05, 2023 | 21.50 | 21.88 | 21.42 | 21.69 | 456,391 | +0.17(+0.78%) |
Sep 01, 2023 | 21.11 | 21.62 | 21.11 | 21.53 | 333,313 | +0.58(+2.77%) |
Aug 31, 2023 | 21.12 | 21.12 | 20.90 | 20.95 | 330,135 | -0.20(-0.93%) |
Aug 30, 2023 | 21.38 | 21.45 | 21.11 | 21.14 | 207,308 | -0.17(-0.78%) |
Aug 29, 2023 | 21.24 | 21.41 | 21.18 | 21.31 | 302,730 | -0.03(-0.14%) |
Aug 28, 2023 | 21.39 | 21.66 | 21.26 | 21.34 | 381,579 | -0.22(-1.00%) |
Aug 25, 2023 | 21.09 | 21.76 | 21.09 | 21.56 | 297,823 | +0.38(+1.81%) |
Aug 24, 2023 | 20.85 | 21.30 | 20.85 | 21.17 | 1,219,498 | +0.18(+0.84%) |
Aug 23, 2023 | 21.14 | 21.35 | 20.85 | 21.00 | 310,728 | -0.36(-1.70%) |
Aug 22, 2023 | 21.29 | 21.56 | 21.23 | 21.36 | 430,845 | -0.10(-0.46%) |
Aug 21, 2023 | 21.66 | 21.74 | 21.21 | 21.46 | 511,091 | -0.23(-1.04%) |
Aug 18, 2023 | 21.39 | 21.73 | 21.37 | 21.68 | 1,064,652 | +0.26(+1.19%) |
Aug 17, 2023 | 21.57 | 21.64 | 21.32 | 21.43 | 917,511 | +0.06(+0.28%) |
Aug 16, 2023 | 20.94 | 21.92 | 20.86 | 21.37 | 3,535,296 | +0.42(+2.02%) |
Aug 15, 2023 | 21.03 | 21.06 | 20.72 | 20.95 | 538,283 | -0.25(-1.16%) |
Aug 14, 2023 | 21.39 | 21.48 | 21.07 | 21.19 | 255,641 | -0.19(-0.87%) |
Aug 11, 2023 | 21.08 | 21.40 | 21.08 | 21.38 | 350,056 | +0.30(+1.40%) |
Aug 10, 2023 | 21.10 | 21.45 | 21.00 | 21.08 | 212,047 | -0.04(-0.19%) |
Aug 09, 2023 | 20.52 | 21.36 | 20.49 | 21.12 | 847,632 | +0.60(+2.92%) |
Aug 08, 2023 | 19.48 | 20.61 | 19.07 | 20.52 | 2,332,137 | +1.04(+5.35%) |
Aug 07, 2023 | 19.44 | 19.84 | 19.27 | 19.48 | 1,785,970 | +0.06(+0.30%) |
Aug 04, 2023 | 19.12 | 20.12 | 19.12 | 19.42 | 897,207 | +0.44(+2.33%) |
Aug 03, 2023 | 18.44 | 19.80 | 17.76 | 18.98 | 724,900 | -0.54(-2.77%) |
Aug 02, 2023 | 19.30 | 19.72 | 19.30 | 19.52 | 223,462 | -0.23(-1.15%) |
Aug 01, 2023 | 19.03 | 19.75 | 18.99 | 19.75 | 270,670 | +0.57(+2.97%) |
Jul 31, 2023 | 18.73 | 19.24 | 18.73 | 19.18 | 339,708 | +0.31(+1.67%) |
Jul 28, 2023 | 18.49 | 18.92 | 18.42 | 18.86 | 396,520 | +0.28(+1.48%) |
Jul 27, 2023 | 18.97 | 18.97 | 18.41 | 18.59 | 341,629 | -0.13(-0.67%) |
Jul 26, 2023 | 18.70 | 19.00 | 18.63 | 18.71 | 224,052 | +0.01(+0.05%) |
Jul 25, 2023 | 18.87 | 18.90 | 18.62 | 18.70 | 129,289 | -0.07(-0.36%) |
Jul 24, 2023 | 18.30 | 19.01 | 18.30 | 18.77 | 223,363 | +0.45(+2.48%) |
Jul 21, 2023 | 18.16 | 18.50 | 17.99 | 18.32 | 174,291 | +0.08(+0.42%) |
Jul 20, 2023 | 18.31 | 18.40 | 18.11 | 18.24 | 84,887 | +0.08(+0.43%) |
Jul 19, 2023 | 18.17 | 18.36 | 18.12 | 18.16 | 137,133 | +0.00(+0.00%) |
Jul 18, 2023 | 18.01 | 18.41 | 18.01 | 18.16 | 98,913 | +0.11(+0.59%) |
Jul 17, 2023 | 18.15 | 18.15 | 17.66 | 18.06 | 51,520 | -0.16(-0.90%) |
Jul 14, 2023 | 18.41 | 18.41 | 18.00 | 18.22 | 97,519 | -0.19(-1.05%) |
Jul 13, 2023 | 18.50 | 18.50 | 18.34 | 18.41 | 50,483 | -0.05(-0.26%) |
Jul 12, 2023 | 18.46 | 18.74 | 18.31 | 18.46 | 158,909 | +0.09(+0.47%) |
Jul 11, 2023 | 18.12 | 18.42 | 18.04 | 18.37 | 124,816 | +0.36(+1.98%) |
Jul 10, 2023 | 18.03 | 18.07 | 17.90 | 18.02 | 111,835 | +0.07(+0.38%) |
Jul 07, 2023 | 17.69 | 18.07 | 17.69 | 17.95 | 72,103 | +0.27(+1.53%) |
Jul 06, 2023 | 17.81 | 17.81 | 17.40 | 17.68 | 147,920 | -0.12(-0.65%) |
Jul 05, 2023 | 17.98 | 18.11 | 17.73 | 17.79 | 110,776 | -0.17(-0.97%) |