Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.87 | 22.93 | 22.78 | 22.80 | 3,321,284 | +0.09(+0.38%) |
Sep 28, 2023 | 22.63 | 22.73 | 22.58 | 22.71 | 683,230 | +0.08(+0.34%) |
Sep 27, 2023 | 22.78 | 22.83 | 22.56 | 22.63 | 925,440 | -0.16(-0.71%) |
Sep 26, 2023 | 22.95 | 22.95 | 22.78 | 22.80 | 990,523 | -0.20(-0.87%) |
Sep 25, 2023 | 23.06 | 23.03 | 22.99 | 23.00 | 471,122 | -0.16(-0.70%) |
Sep 22, 2023 | 23.26 | 23.26 | 23.11 | 23.16 | 3,898,897 | +0.00(+0.00%) |
Sep 21, 2023 | 23.23 | 23.24 | 23.16 | 23.16 | 1,613,373 | -0.19(-0.82%) |
Sep 20, 2023 | 23.45 | 23.48 | 23.33 | 23.35 | 1,673,394 | -0.01(-0.04%) |
Sep 19, 2023 | 23.40 | 23.43 | 23.33 | 23.36 | 1,595,896 | -0.07(-0.29%) |
Sep 18, 2023 | 23.42 | 23.45 | 23.36 | 23.43 | 1,395,146 | +0.02(+0.08%) |
Sep 15, 2023 | 23.41 | 23.45 | 23.38 | 23.41 | 339,129 | +0.01(+0.04%) |
Sep 14, 2023 | 23.43 | 23.47 | 23.38 | 23.40 | 393,502 | -0.05(-0.20%) |
Sep 13, 2023 | 23.41 | 23.50 | 23.39 | 23.45 | 1,072,334 | +0.09(+0.37%) |
Sep 12, 2023 | 23.30 | 23.38 | 23.29 | 23.36 | 1,330,696 | -0.06(-0.24%) |
Sep 11, 2023 | 23.41 | 23.42 | 23.34 | 23.42 | 1,179,931 | +0.14(+0.62%) |
Sep 08, 2023 | 23.36 | 23.40 | 23.26 | 23.27 | 1,788,280 | -0.01(-0.04%) |
Sep 07, 2023 | 23.35 | 23.38 | 23.24 | 23.28 | 2,910,942 | -0.05(-0.20%) |
Sep 06, 2023 | 23.43 | 23.45 | 23.29 | 23.33 | 4,475,956 | -0.16(-0.69%) |
Sep 05, 2023 | 23.62 | 23.63 | 23.47 | 23.49 | 1,455,932 | -0.32(-1.32%) |
Sep 01, 2023 | 23.94 | 23.98 | 23.78 | 23.81 | 1,131,363 | -0.06(-0.24%) |
Aug 31, 2023 | 23.90 | 23.94 | 23.85 | 23.87 | 705,971 | -0.09(-0.40%) |
Aug 30, 2023 | 24.01 | 24.05 | 23.95 | 23.96 | 779,682 | -0.03(-0.12%) |
Aug 29, 2023 | 23.81 | 24.00 | 23.79 | 23.99 | 1,241,073 | +0.14(+0.60%) |
Aug 28, 2023 | 23.80 | 23.85 | 23.77 | 23.85 | 517,352 | +0.03(+0.12%) |
Aug 25, 2023 | 23.82 | 23.90 | 23.72 | 23.82 | 967,415 | +0.03(+0.12%) |
Aug 24, 2023 | 23.81 | 23.88 | 23.76 | 23.79 | 9,092,974 | -0.09(-0.36%) |
Aug 23, 2023 | 23.70 | 23.88 | 23.70 | 23.88 | 629,520 | +0.27(+1.13%) |
Aug 22, 2023 | 23.63 | 23.66 | 23.58 | 23.61 | 606,390 | +0.02(+0.08%) |
Aug 21, 2023 | 23.63 | 23.63 | 23.55 | 23.59 | 653,324 | -0.05(-0.20%) |
Aug 18, 2023 | 23.60 | 23.68 | 23.56 | 23.64 | 387,264 | +0.06(+0.24%) |
Aug 17, 2023 | 23.70 | 23.72 | 23.54 | 23.58 | 1,432,326 | -0.04(-0.16%) |
Aug 16, 2023 | 23.70 | 23.77 | 23.59 | 23.62 | 1,740,742 | -0.08(-0.32%) |
Aug 15, 2023 | 23.74 | 23.75 | 23.67 | 23.70 | 2,929,367 | -0.08(-0.32%) |
Aug 14, 2023 | 23.78 | 23.82 | 23.70 | 23.77 | 1,393,881 | -0.15(-0.64%) |
Aug 11, 2023 | 23.96 | 24.02 | 23.90 | 23.92 | 970,514 | -0.03(-0.12%) |
Aug 10, 2023 | 24.05 | 24.12 | 23.95 | 23.95 | 908,055 | +0.02(+0.08%) |
Aug 09, 2023 | 23.93 | 23.97 | 23.90 | 23.93 | 554,629 | +0.04(+0.16%) |
Aug 08, 2023 | 23.84 | 23.90 | 23.80 | 23.89 | 903,545 | -0.07(-0.28%) |
Aug 07, 2023 | 24.02 | 24.05 | 23.93 | 23.96 | 462,923 | -0.09(-0.39%) |
Aug 04, 2023 | 24.06 | 24.15 | 24.04 | 24.06 | 1,633,470 | +0.18(+0.76%) |
Aug 03, 2023 | 23.98 | 23.98 | 23.83 | 23.88 | 2,745,204 | -0.22(-0.91%) |
Aug 02, 2023 | 24.19 | 24.19 | 24.03 | 24.09 | 896,765 | -0.11(-0.47%) |
Aug 01, 2023 | 24.41 | 24.41 | 24.21 | 24.21 | 1,563,792 | -0.26(-1.07%) |
Jul 31, 2023 | 24.48 | 24.53 | 24.47 | 24.47 | 1,457,685 | +0.00(+0.00%) |
Jul 28, 2023 | 24.40 | 24.47 | 24.39 | 24.47 | 897,072 | +0.21(+0.86%) |
Jul 27, 2023 | 24.48 | 24.49 | 24.26 | 24.26 | 740,115 | -0.22(-0.89%) |
Jul 26, 2023 | 24.43 | 24.52 | 24.39 | 24.48 | 1,836,405 | +0.08(+0.31%) |
Jul 25, 2023 | 24.43 | 24.48 | 24.38 | 24.40 | 1,077,332 | -0.02(-0.08%) |
Jul 24, 2023 | 24.43 | 24.49 | 24.41 | 24.42 | 519,711 | +0.01(+0.04%) |
Jul 21, 2023 | 24.43 | 24.49 | 24.40 | 24.41 | 1,897,408 | +0.02(+0.08%) |
Jul 20, 2023 | 24.51 | 24.53 | 24.36 | 24.39 | 1,931,681 | -0.14(-0.58%) |
Jul 19, 2023 | 24.60 | 24.60 | 24.48 | 24.54 | 2,461,067 | -0.07(-0.27%) |
Jul 18, 2023 | 24.59 | 24.67 | 24.59 | 24.60 | 1,612,476 | +0.03(+0.12%) |
Jul 17, 2023 | 24.48 | 24.58 | 24.43 | 24.57 | 1,510,684 | +0.05(+0.19%) |
Jul 14, 2023 | 24.56 | 24.59 | 24.51 | 24.53 | 2,451,316 | -0.09(-0.35%) |
Jul 13, 2023 | 24.51 | 24.61 | 24.51 | 24.61 | 2,264,908 | +0.22(+0.89%) |
Jul 12, 2023 | 24.29 | 24.44 | 24.28 | 24.39 | 1,912,680 | +0.32(+1.33%) |
Jul 11, 2023 | 23.95 | 24.07 | 23.91 | 24.07 | 4,990,916 | +0.12(+0.51%) |
Jul 10, 2023 | 23.87 | 23.96 | 23.84 | 23.95 | 438,026 | +0.08(+0.32%) |
Jul 07, 2023 | 23.77 | 23.92 | 23.75 | 23.87 | 942,505 | +0.17(+0.72%) |
Jul 06, 2023 | 23.87 | 23.87 | 23.58 | 23.70 | 3,044,395 | -0.29(-1.22%) |
Jul 05, 2023 | 24.07 | 24.09 | 23.98 | 24.00 | 492,168 | -0.10(-0.43%) |