Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.01 | 24.10 | 22.92 | 23.95 | 654,834 | +0.95(+4.12%) |
Sep 28, 2023 | 23.17 | 23.33 | 22.72 | 23.00 | 464,253 | -0.03(-0.13%) |
Sep 27, 2023 | 23.63 | 23.81 | 22.88 | 23.03 | 652,396 | -1.20(-4.95%) |
Sep 26, 2023 | 24.37 | 24.45 | 23.93 | 24.23 | 477,428 | +0.28(+1.16%) |
Sep 25, 2023 | 24.58 | 24.10 | 23.90 | 23.95 | 322,652 | -0.63(-2.56%) |
Sep 22, 2023 | 24.24 | 24.58 | 23.93 | 24.58 | 247,157 | -0.01(-0.04%) |
Sep 21, 2023 | 23.65 | 24.67 | 23.54 | 24.59 | 680,664 | +0.65(+2.73%) |
Sep 20, 2023 | 23.75 | 23.95 | 23.20 | 23.94 | 349,420 | +0.46(+1.95%) |
Sep 19, 2023 | 22.71 | 23.75 | 22.63 | 23.48 | 302,866 | +0.42(+1.81%) |
Sep 18, 2023 | 22.97 | 23.36 | 22.82 | 23.06 | 292,745 | -0.30(-1.28%) |
Sep 15, 2023 | 23.18 | 23.40 | 22.74 | 23.36 | 336,898 | +0.62(+2.72%) |
Sep 14, 2023 | 22.83 | 22.93 | 22.58 | 22.74 | 294,607 | -0.55(-2.36%) |
Sep 13, 2023 | 22.88 | 23.50 | 22.78 | 23.30 | 389,718 | +0.35(+1.52%) |
Sep 12, 2023 | 23.58 | 23.61 | 22.87 | 22.95 | 495,522 | -1.08(-4.50%) |
Sep 11, 2023 | 23.13 | 24.22 | 22.94 | 24.03 | 354,728 | +0.60(+2.56%) |
Sep 08, 2023 | 23.62 | 23.66 | 23.07 | 23.43 | 271,908 | -0.44(-1.86%) |
Sep 07, 2023 | 23.78 | 23.92 | 23.47 | 23.87 | 333,670 | +0.09(+0.37%) |
Sep 06, 2023 | 23.88 | 24.14 | 23.55 | 23.79 | 310,780 | +0.03(+0.12%) |
Sep 05, 2023 | 23.82 | 23.82 | 23.32 | 23.76 | 249,050 | -0.29(-1.21%) |
Sep 01, 2023 | 24.48 | 24.51 | 24.00 | 24.05 | 418,285 | -0.98(-3.90%) |
Aug 31, 2023 | 24.89 | 25.38 | 24.83 | 25.02 | 373,107 | -0.06(-0.23%) |
Aug 30, 2023 | 25.11 | 25.25 | 24.96 | 25.08 | 292,594 | -0.23(-0.92%) |
Aug 29, 2023 | 25.30 | 25.79 | 25.25 | 25.31 | 228,470 | -0.14(-0.53%) |
Aug 28, 2023 | 25.63 | 25.71 | 25.04 | 25.45 | 289,583 | -0.32(-1.24%) |
Aug 25, 2023 | 25.94 | 26.39 | 25.48 | 25.77 | 619,123 | -0.48(-1.84%) |
Aug 24, 2023 | 26.31 | 26.38 | 25.70 | 26.25 | 386,881 | +0.34(+1.30%) |
Aug 23, 2023 | 26.22 | 26.74 | 25.83 | 25.91 | 404,654 | +0.15(+0.60%) |
Aug 22, 2023 | 25.29 | 25.76 | 25.11 | 25.76 | 179,989 | +0.42(+1.64%) |
Aug 21, 2023 | 24.84 | 25.65 | 24.63 | 25.34 | 299,775 | +0.29(+1.16%) |
Aug 18, 2023 | 25.84 | 25.94 | 24.97 | 25.05 | 352,284 | -0.42(-1.63%) |
Aug 17, 2023 | 25.50 | 25.52 | 24.77 | 25.47 | 444,333 | -0.60(-2.30%) |
Aug 16, 2023 | 25.57 | 26.12 | 25.05 | 26.07 | 405,747 | +0.41(+1.58%) |
Aug 15, 2023 | 24.99 | 25.72 | 24.93 | 25.66 | 405,152 | +1.08(+4.40%) |
Aug 14, 2023 | 24.51 | 24.93 | 24.42 | 24.58 | 251,121 | +0.18(+0.75%) |
Aug 11, 2023 | 25.15 | 25.18 | 24.34 | 24.40 | 295,019 | -0.73(-2.92%) |
Aug 10, 2023 | 25.07 | 25.47 | 24.49 | 25.13 | 359,941 | -0.02(-0.08%) |
Aug 09, 2023 | 25.37 | 25.58 | 24.65 | 25.15 | 412,788 | -0.62(-2.40%) |
Aug 08, 2023 | 26.79 | 27.25 | 25.75 | 25.77 | 329,040 | -0.23(-0.89%) |
Aug 07, 2023 | 25.86 | 26.16 | 25.66 | 26.00 | 141,292 | -0.08(-0.30%) |
Aug 04, 2023 | 25.80 | 26.11 | 25.27 | 26.08 | 322,113 | -0.02(-0.07%) |
Aug 03, 2023 | 26.49 | 26.78 | 25.63 | 26.10 | 389,354 | -0.52(-1.96%) |
Aug 02, 2023 | 26.28 | 27.03 | 26.04 | 26.62 | 300,150 | +0.71(+2.72%) |
Aug 01, 2023 | 26.00 | 26.48 | 25.79 | 25.91 | 344,080 | +0.22(+0.87%) |
Jul 31, 2023 | 26.44 | 26.44 | 25.54 | 25.69 | 433,730 | -1.00(-3.73%) |
Jul 28, 2023 | 26.80 | 27.47 | 26.68 | 26.69 | 283,592 | -0.15(-0.58%) |
Jul 27, 2023 | 26.18 | 26.97 | 25.98 | 26.84 | 272,413 | +0.38(+1.42%) |
Jul 26, 2023 | 26.92 | 26.96 | 26.26 | 26.46 | 245,269 | +0.00(+0.00%) |
Jul 25, 2023 | 26.84 | 27.10 | 26.17 | 26.46 | 193,200 | -0.27(-1.01%) |
Jul 24, 2023 | 27.44 | 27.44 | 26.36 | 26.73 | 271,930 | -0.92(-3.32%) |
Jul 21, 2023 | 27.92 | 28.24 | 27.62 | 27.65 | 297,609 | -0.45(-1.62%) |
Jul 20, 2023 | 28.31 | 28.58 | 28.00 | 28.11 | 424,652 | -0.66(-2.28%) |
Jul 19, 2023 | 29.07 | 29.20 | 28.38 | 28.76 | 191,624 | -0.29(-1.00%) |
Jul 18, 2023 | 29.80 | 29.89 | 28.47 | 29.05 | 184,083 | -0.63(-2.12%) |
Jul 17, 2023 | 29.77 | 29.95 | 29.43 | 29.68 | 253,170 | +0.12(+0.40%) |
Jul 14, 2023 | 28.40 | 29.68 | 28.40 | 29.57 | 293,975 | +1.49(+5.30%) |
Jul 13, 2023 | 27.86 | 28.56 | 27.51 | 28.08 | 305,779 | +0.24(+0.87%) |
Jul 12, 2023 | 27.95 | 28.17 | 27.53 | 27.84 | 421,663 | -0.50(-1.77%) |
Jul 11, 2023 | 29.51 | 29.51 | 28.26 | 28.34 | 313,536 | -1.29(-4.37%) |
Jul 10, 2023 | 30.23 | 30.29 | 29.52 | 29.63 | 187,009 | -0.43(-1.41%) |
Jul 07, 2023 | 31.72 | 31.78 | 29.51 | 30.06 | 339,738 | -1.33(-4.25%) |
Jul 06, 2023 | 30.60 | 31.83 | 30.30 | 31.39 | 369,768 | +1.37(+4.57%) |
Jul 05, 2023 | 29.52 | 30.35 | 29.47 | 30.02 | 212,851 | +0.35(+1.17%) |