Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.41 | 21.46 | 21.09 | 21.24 | 241,360 | +0.04(+0.19%) |
Sep 28, 2023 | 20.96 | 21.46 | 20.76 | 21.20 | 246,497 | +0.22(+1.05%) |
Sep 27, 2023 | 21.02 | 21.14 | 20.81 | 20.98 | 210,989 | +0.21(+1.01%) |
Sep 26, 2023 | 21.35 | 21.50 | 20.51 | 20.77 | 318,755 | -0.74(-3.43%) |
Sep 25, 2023 | 21.56 | 21.62 | 21.47 | 21.51 | 195,745 | -0.12(-0.55%) |
Sep 22, 2023 | 21.78 | 22.02 | 21.52 | 21.63 | 305,328 | -0.08(-0.37%) |
Sep 21, 2023 | 21.93 | 22.00 | 21.61 | 21.71 | 287,319 | -0.39(-1.76%) |
Sep 20, 2023 | 22.38 | 22.76 | 22.10 | 22.10 | 193,263 | -0.13(-0.58%) |
Sep 19, 2023 | 22.56 | 22.71 | 22.16 | 22.23 | 172,172 | -0.25(-1.11%) |
Sep 18, 2023 | 22.29 | 22.63 | 22.28 | 22.48 | 229,792 | +0.13(+0.58%) |
Sep 15, 2023 | 22.24 | 22.67 | 22.21 | 22.35 | 510,817 | +0.05(+0.22%) |
Sep 14, 2023 | 22.05 | 22.46 | 22.02 | 22.30 | 339,719 | +0.50(+2.29%) |
Sep 13, 2023 | 22.00 | 22.00 | 21.71 | 21.80 | 338,488 | -0.14(-0.64%) |
Sep 12, 2023 | 21.96 | 22.26 | 21.78 | 21.94 | 195,225 | +0.00(+0.00%) |
Sep 11, 2023 | 22.06 | 22.15 | 21.84 | 21.94 | 273,330 | +0.13(+0.59%) |
Sep 08, 2023 | 22.26 | 22.27 | 21.76 | 21.81 | 218,152 | -0.46(-2.06%) |
Sep 07, 2023 | 22.79 | 22.92 | 22.07 | 22.27 | 350,877 | -0.73(-3.17%) |
Sep 06, 2023 | 22.53 | 23.04 | 22.34 | 23.00 | 248,099 | +0.48(+2.13%) |
Sep 05, 2023 | 23.29 | 23.51 | 22.27 | 22.52 | 275,456 | -0.90(-3.83%) |
Sep 01, 2023 | 22.81 | 23.47 | 22.81 | 23.42 | 684,741 | +0.86(+3.80%) |
Aug 31, 2023 | 22.72 | 22.82 | 22.52 | 22.56 | 358,936 | -0.06(-0.26%) |
Aug 30, 2023 | 21.98 | 22.70 | 21.87 | 22.62 | 266,512 | +0.62(+2.81%) |
Aug 29, 2023 | 21.85 | 22.11 | 21.76 | 22.00 | 221,139 | +0.09(+0.41%) |
Aug 28, 2023 | 21.91 | 22.19 | 21.81 | 21.91 | 201,726 | +0.04(+0.18%) |
Aug 25, 2023 | 22.06 | 22.12 | 21.66 | 21.87 | 151,033 | +0.02(+0.09%) |
Aug 24, 2023 | 21.61 | 21.99 | 21.61 | 21.85 | 163,172 | +0.08(+0.37%) |
Aug 23, 2023 | 21.70 | 22.00 | 21.56 | 21.77 | 251,155 | +0.03(+0.14%) |
Aug 22, 2023 | 21.80 | 21.99 | 21.49 | 21.74 | 282,223 | +0.46(+2.16%) |
Aug 21, 2023 | 21.47 | 21.56 | 21.25 | 21.28 | 244,503 | -0.17(-0.79%) |
Aug 18, 2023 | 21.19 | 21.58 | 21.18 | 21.45 | 334,501 | +0.04(+0.19%) |
Aug 17, 2023 | 21.15 | 21.47 | 21.01 | 21.41 | 344,844 | +0.49(+2.34%) |
Aug 16, 2023 | 21.21 | 21.41 | 20.84 | 20.92 | 244,677 | -0.39(-1.82%) |
Aug 15, 2023 | 21.46 | 21.46 | 21.06 | 21.31 | 348,247 | -0.33(-1.52%) |
Aug 14, 2023 | 21.74 | 21.74 | 21.02 | 21.64 | 355,863 | -0.26(-1.18%) |
Aug 11, 2023 | 21.60 | 22.11 | 21.60 | 21.90 | 482,055 | -0.04(-0.18%) |
Aug 10, 2023 | 19.50 | 21.98 | 19.50 | 21.94 | 691,589 | +1.13(+5.41%) |
Aug 09, 2023 | 20.61 | 20.95 | 20.59 | 20.81 | 388,237 | +0.01(+0.05%) |
Aug 08, 2023 | 20.34 | 21.01 | 19.85 | 20.80 | 496,775 | +0.17(+0.82%) |
Aug 07, 2023 | 20.94 | 20.98 | 20.52 | 20.63 | 427,044 | -0.23(-1.10%) |
Aug 04, 2023 | 21.21 | 21.29 | 20.85 | 20.86 | 248,632 | -0.32(-1.51%) |
Aug 03, 2023 | 21.14 | 21.28 | 20.85 | 21.18 | 429,686 | -0.08(-0.38%) |
Aug 02, 2023 | 21.28 | 21.38 | 21.12 | 21.26 | 215,665 | -0.36(-1.66%) |
Aug 01, 2023 | 21.74 | 21.97 | 21.51 | 21.62 | 265,526 | -0.24(-1.10%) |
Jul 31, 2023 | 21.93 | 21.98 | 21.73 | 21.86 | 251,696 | +0.04(+0.18%) |
Jul 28, 2023 | 22.12 | 22.29 | 21.80 | 21.82 | 311,581 | -0.10(-0.45%) |
Jul 27, 2023 | 22.24 | 22.48 | 21.86 | 21.92 | 264,307 | -0.23(-1.04%) |
Jul 26, 2023 | 21.97 | 22.33 | 21.97 | 22.15 | 507,339 | +0.06(+0.27%) |
Jul 25, 2023 | 21.84 | 22.29 | 21.65 | 22.09 | 213,153 | +0.18(+0.82%) |
Jul 24, 2023 | 22.29 | 22.52 | 21.83 | 21.91 | 195,445 | -0.40(-1.79%) |
Jul 21, 2023 | 22.26 | 22.34 | 22.12 | 22.31 | 256,298 | +0.13(+0.58%) |
Jul 20, 2023 | 22.49 | 22.49 | 22.07 | 22.18 | 192,068 | -0.21(-0.94%) |
Jul 19, 2023 | 22.55 | 22.56 | 22.29 | 22.39 | 206,293 | -0.12(-0.53%) |
Jul 18, 2023 | 22.12 | 22.56 | 22.12 | 22.51 | 264,383 | +0.38(+1.71%) |
Jul 17, 2023 | 21.83 | 22.26 | 21.75 | 22.13 | 198,594 | +0.31(+1.42%) |
Jul 14, 2023 | 21.98 | 22.27 | 21.62 | 21.82 | 197,769 | -0.21(-0.95%) |
Jul 13, 2023 | 22.00 | 22.05 | 21.76 | 22.03 | 366,674 | +0.17(+0.78%) |
Jul 12, 2023 | 22.26 | 22.37 | 21.85 | 21.86 | 328,907 | +0.06(+0.27%) |
Jul 11, 2023 | 21.62 | 21.95 | 21.49 | 21.80 | 389,027 | +0.36(+1.67%) |
Jul 10, 2023 | 20.98 | 21.48 | 20.85 | 21.44 | 351,411 | +0.32(+1.51%) |
Jul 07, 2023 | 20.81 | 21.31 | 20.76 | 21.12 | 273,323 | +0.28(+1.34%) |
Jul 06, 2023 | 20.75 | 20.86 | 20.35 | 20.84 | 365,156 | -0.22(-1.04%) |
Jul 05, 2023 | 21.49 | 21.56 | 20.85 | 21.06 | 349,347 | -0.67(-3.07%) |