Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.85 | 21.22 | 20.77 | 20.86 | 1,143,480 | +0.17(+0.81%) |
Sep 28, 2023 | 20.70 | 20.97 | 20.50 | 20.69 | 1,110,714 | +0.06(+0.29%) |
Sep 27, 2023 | 21.07 | 21.11 | 20.46 | 20.64 | 987,413 | -0.35(-1.69%) |
Sep 26, 2023 | 21.35 | 21.85 | 20.97 | 20.99 | 2,096,149 | -0.59(-2.73%) |
Sep 25, 2023 | 20.47 | 21.63 | 21.38 | 21.58 | 2,413,691 | +1.09(+5.33%) |
Sep 22, 2023 | 20.10 | 20.53 | 19.90 | 20.49 | 1,539,365 | +0.41(+2.06%) |
Sep 21, 2023 | 20.36 | 20.45 | 20.02 | 20.07 | 1,217,808 | -0.45(-2.20%) |
Sep 20, 2023 | 21.16 | 21.37 | 20.52 | 20.53 | 1,185,389 | -0.39(-1.88%) |
Sep 19, 2023 | 21.23 | 21.26 | 20.76 | 20.92 | 1,908,206 | -0.15(-0.70%) |
Sep 18, 2023 | 21.24 | 21.24 | 20.75 | 21.07 | 1,460,842 | -0.15(-0.70%) |
Sep 15, 2023 | 21.08 | 21.38 | 20.99 | 21.22 | 3,105,698 | -0.15(-0.69%) |
Sep 14, 2023 | 21.27 | 21.53 | 21.12 | 21.36 | 1,292,443 | +0.45(+2.14%) |
Sep 13, 2023 | 20.83 | 21.08 | 20.42 | 20.92 | 1,079,426 | -0.18(-0.88%) |
Sep 12, 2023 | 20.97 | 21.28 | 20.86 | 21.10 | 894,900 | +0.18(+0.88%) |
Sep 11, 2023 | 21.33 | 21.51 | 20.87 | 20.92 | 1,262,280 | -0.36(-1.69%) |
Sep 08, 2023 | 21.23 | 21.31 | 20.91 | 21.28 | 933,835 | +0.02(+0.09%) |
Sep 07, 2023 | 21.36 | 21.61 | 21.15 | 21.26 | 798,536 | -0.32(-1.49%) |
Sep 06, 2023 | 22.21 | 22.54 | 21.52 | 21.58 | 1,297,093 | -0.81(-3.61%) |
Sep 05, 2023 | 22.88 | 23.08 | 22.38 | 22.38 | 1,325,191 | -0.76(-3.28%) |
Sep 01, 2023 | 22.49 | 23.26 | 22.49 | 23.14 | 1,109,221 | +0.89(+4.02%) |
Aug 31, 2023 | 21.99 | 22.36 | 21.85 | 22.25 | 735,804 | +0.20(+0.93%) |
Aug 30, 2023 | 22.17 | 22.17 | 21.85 | 22.04 | 787,141 | -0.22(-1.00%) |
Aug 29, 2023 | 22.03 | 22.36 | 21.86 | 22.27 | 568,294 | +0.18(+0.84%) |
Aug 28, 2023 | 21.92 | 22.28 | 21.87 | 22.08 | 551,284 | +0.37(+1.70%) |
Aug 25, 2023 | 22.19 | 22.33 | 21.44 | 21.71 | 1,000,777 | -0.26(-1.19%) |
Aug 24, 2023 | 21.74 | 22.34 | 21.74 | 21.98 | 767,809 | +0.10(+0.44%) |
Aug 23, 2023 | 21.44 | 22.04 | 21.23 | 21.88 | 1,207,087 | +0.36(+1.67%) |
Aug 22, 2023 | 22.36 | 22.57 | 21.47 | 21.52 | 1,157,114 | -0.86(-3.82%) |
Aug 21, 2023 | 22.80 | 22.99 | 22.14 | 22.37 | 1,151,487 | -0.32(-1.41%) |
Aug 18, 2023 | 22.64 | 23.10 | 22.62 | 22.70 | 987,355 | -0.21(-0.93%) |
Aug 17, 2023 | 23.28 | 23.52 | 22.76 | 22.91 | 1,230,433 | -0.31(-1.34%) |
Aug 16, 2023 | 23.73 | 23.98 | 23.22 | 23.22 | 1,105,850 | -0.48(-2.01%) |
Aug 15, 2023 | 24.11 | 24.24 | 23.70 | 23.70 | 1,310,906 | -0.72(-2.95%) |
Aug 14, 2023 | 24.53 | 24.61 | 24.23 | 24.42 | 1,053,651 | -0.40(-1.61%) |
Aug 11, 2023 | 24.41 | 24.89 | 24.41 | 24.81 | 1,011,872 | +0.22(+0.91%) |
Aug 10, 2023 | 24.77 | 25.03 | 24.37 | 24.59 | 644,504 | +0.04(+0.16%) |
Aug 09, 2023 | 24.80 | 24.92 | 24.38 | 24.55 | 731,721 | -0.46(-1.83%) |
Aug 08, 2023 | 24.46 | 25.08 | 24.07 | 25.01 | 1,571,504 | -0.10(-0.39%) |
Aug 07, 2023 | 24.67 | 25.16 | 24.64 | 25.11 | 1,181,180 | +0.36(+1.45%) |
Aug 04, 2023 | 24.46 | 25.03 | 24.46 | 24.75 | 1,248,852 | +0.17(+0.67%) |
Aug 03, 2023 | 24.15 | 24.68 | 23.98 | 24.58 | 1,160,415 | +0.31(+1.28%) |
Aug 02, 2023 | 23.91 | 24.31 | 23.77 | 24.27 | 1,956,044 | -0.04(-0.16%) |
Aug 01, 2023 | 24.21 | 24.37 | 23.77 | 24.31 | 2,213,154 | -0.05(-0.20%) |
Jul 31, 2023 | 24.30 | 24.53 | 24.19 | 24.36 | 2,131,080 | +0.27(+1.13%) |
Jul 28, 2023 | 23.82 | 24.10 | 23.34 | 24.09 | 1,979,656 | +0.48(+2.02%) |
Jul 27, 2023 | 23.90 | 24.07 | 23.43 | 23.61 | 2,834,431 | -0.09(-0.37%) |
Jul 26, 2023 | 22.57 | 23.96 | 22.48 | 23.70 | 2,204,753 | +1.59(+7.17%) |
Jul 25, 2023 | 22.38 | 22.84 | 21.48 | 22.11 | 3,452,103 | -0.40(-1.77%) |
Jul 24, 2023 | 21.98 | 22.80 | 21.98 | 22.51 | 3,074,127 | +0.40(+1.80%) |
Jul 21, 2023 | 22.27 | 22.27 | 21.74 | 22.11 | 1,872,597 | +0.10(+0.44%) |
Jul 20, 2023 | 22.05 | 22.21 | 21.44 | 22.01 | 1,534,664 | -0.17(-0.75%) |
Jul 19, 2023 | 21.58 | 22.27 | 21.44 | 22.18 | 2,007,809 | +0.75(+3.49%) |
Jul 18, 2023 | 20.49 | 21.45 | 20.46 | 21.43 | 1,832,006 | +0.97(+4.75%) |
Jul 17, 2023 | 20.09 | 20.62 | 20.02 | 20.46 | 1,135,721 | +0.34(+1.69%) |
Jul 14, 2023 | 20.83 | 20.86 | 19.93 | 20.12 | 1,655,397 | -0.47(-2.27%) |
Jul 13, 2023 | 20.42 | 20.71 | 20.33 | 20.58 | 1,698,282 | +0.24(+1.20%) |
Jul 12, 2023 | 20.13 | 20.37 | 19.83 | 20.34 | 1,996,095 | +0.78(+3.98%) |
Jul 11, 2023 | 19.28 | 19.69 | 19.20 | 19.56 | 1,225,685 | +0.24(+1.26%) |
Jul 10, 2023 | 18.88 | 19.51 | 18.88 | 19.32 | 1,205,194 | +0.25(+1.33%) |
Jul 07, 2023 | 18.73 | 19.24 | 18.73 | 19.07 | 1,390,315 | +0.46(+2.46%) |
Jul 06, 2023 | 18.96 | 19.01 | 18.47 | 18.61 | 1,486,791 | -0.62(-3.24%) |
Jul 05, 2023 | 19.25 | 19.64 | 19.05 | 19.23 | 1,155,276 | -0.31(-1.59%) |