Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.73 | 22.87 | 22.50 | 22.58 | 2,232,721 | -0.24(-1.05%) |
Sep 28, 2023 | 22.47 | 23.03 | 22.46 | 22.82 | 2,566,071 | +0.32(+1.42%) |
Sep 27, 2023 | 22.23 | 22.72 | 22.20 | 22.50 | 1,995,866 | +0.58(+2.65%) |
Sep 26, 2023 | 21.71 | 22.16 | 21.55 | 21.92 | 1,958,466 | -0.05(-0.23%) |
Sep 25, 2023 | 21.30 | 21.98 | 21.85 | 21.97 | 1,884,365 | +0.62(+2.90%) |
Sep 22, 2023 | 21.43 | 21.77 | 21.34 | 21.35 | 2,179,605 | +0.05(+0.23%) |
Sep 21, 2023 | 21.82 | 21.83 | 21.30 | 21.30 | 1,959,285 | -0.50(-2.29%) |
Sep 20, 2023 | 22.13 | 22.28 | 21.77 | 21.80 | 2,386,718 | -0.07(-0.32%) |
Sep 19, 2023 | 22.00 | 22.14 | 21.78 | 21.87 | 1,635,789 | +0.06(+0.28%) |
Sep 18, 2023 | 22.00 | 22.00 | 21.66 | 21.81 | 1,622,793 | +0.10(+0.46%) |
Sep 15, 2023 | 22.01 | 22.15 | 21.57 | 21.71 | 5,398,227 | -0.45(-2.03%) |
Sep 14, 2023 | 22.73 | 22.84 | 21.89 | 22.16 | 3,410,500 | -0.37(-1.64%) |
Sep 13, 2023 | 22.80 | 22.81 | 22.42 | 22.53 | 1,928,691 | -0.26(-1.14%) |
Sep 12, 2023 | 22.53 | 22.96 | 22.40 | 22.79 | 2,453,854 | +0.51(+2.29%) |
Sep 11, 2023 | 22.55 | 22.65 | 22.15 | 22.28 | 2,109,620 | -0.17(-0.76%) |
Sep 08, 2023 | 22.42 | 22.66 | 22.36 | 22.45 | 868,848 | +0.11(+0.49%) |
Sep 07, 2023 | 22.32 | 22.54 | 22.19 | 22.34 | 2,821,429 | +0.14(+0.63%) |
Sep 06, 2023 | 22.18 | 22.43 | 22.07 | 22.20 | 2,599,961 | -0.02(-0.09%) |
Sep 05, 2023 | 22.66 | 22.74 | 22.07 | 22.22 | 3,212,708 | -0.45(-1.99%) |
Sep 01, 2023 | 22.51 | 22.84 | 22.34 | 22.67 | 1,820,838 | +0.32(+1.43%) |
Aug 31, 2023 | 22.17 | 22.46 | 21.97 | 22.35 | 2,393,028 | +0.14(+0.63%) |
Aug 30, 2023 | 21.92 | 22.32 | 21.85 | 22.21 | 1,926,274 | +0.31(+1.42%) |
Aug 29, 2023 | 21.76 | 21.90 | 21.44 | 21.90 | 2,264,487 | +0.14(+0.64%) |
Aug 28, 2023 | 22.00 | 22.10 | 21.66 | 21.76 | 1,931,681 | +0.00(+0.00%) |
Aug 25, 2023 | 21.73 | 21.82 | 21.39 | 21.76 | 4,097,547 | +0.22(+1.02%) |
Aug 24, 2023 | 21.65 | 22.01 | 21.53 | 21.54 | 3,623,120 | -0.20(-0.92%) |
Aug 23, 2023 | 21.78 | 21.89 | 21.63 | 21.74 | 2,112,331 | -0.24(-1.09%) |
Aug 22, 2023 | 22.20 | 22.29 | 21.95 | 21.98 | 2,471,073 | -0.29(-1.30%) |
Aug 21, 2023 | 22.66 | 22.70 | 22.04 | 22.27 | 2,693,471 | -0.17(-0.76%) |
Aug 18, 2023 | 22.03 | 22.60 | 22.03 | 22.44 | 2,964,701 | +0.18(+0.81%) |
Aug 17, 2023 | 22.14 | 22.50 | 22.06 | 22.26 | 2,737,316 | +0.38(+1.74%) |
Aug 16, 2023 | 21.80 | 22.09 | 21.80 | 21.88 | 2,996,995 | +0.13(+0.60%) |
Aug 15, 2023 | 21.40 | 21.88 | 21.34 | 21.75 | 3,091,011 | +0.11(+0.51%) |
Aug 14, 2023 | 21.58 | 21.70 | 21.39 | 21.64 | 2,043,059 | +0.06(+0.28%) |
Aug 11, 2023 | 21.15 | 21.69 | 21.14 | 21.58 | 2,432,338 | +0.34(+1.60%) |
Aug 10, 2023 | 21.40 | 21.58 | 21.06 | 21.24 | 3,508,282 | -0.28(-1.30%) |
Aug 09, 2023 | 21.78 | 21.96 | 21.31 | 21.52 | 3,838,092 | +0.12(+0.56%) |
Aug 08, 2023 | 20.82 | 21.44 | 20.77 | 21.40 | 2,804,849 | +0.30(+1.42%) |
Aug 07, 2023 | 21.21 | 21.46 | 21.03 | 21.10 | 3,140,746 | +0.01(+0.05%) |
Aug 04, 2023 | 20.97 | 21.34 | 20.82 | 21.09 | 4,881,710 | +0.16(+0.76%) |
Aug 03, 2023 | 20.33 | 21.12 | 20.23 | 20.93 | 2,971,608 | +0.84(+4.18%) |
Aug 02, 2023 | 20.40 | 20.51 | 19.81 | 20.09 | 3,649,915 | -0.40(-1.95%) |
Aug 01, 2023 | 20.13 | 20.49 | 19.83 | 20.49 | 4,591,459 | +0.09(+0.44%) |
Jul 31, 2023 | 20.01 | 20.40 | 19.87 | 20.40 | 8,489,711 | +0.47(+2.36%) |
Jul 28, 2023 | 19.05 | 20.29 | 18.95 | 19.93 | 8,345,303 | +1.16(+6.18%) |
Jul 27, 2023 | 19.29 | 19.75 | 18.42 | 18.77 | 4,214,137 | +0.24(+1.30%) |
Jul 26, 2023 | 18.17 | 18.86 | 18.17 | 18.53 | 2,457,467 | +0.20(+1.09%) |
Jul 25, 2023 | 18.40 | 18.67 | 18.27 | 18.33 | 3,790,724 | -0.10(-0.54%) |
Jul 24, 2023 | 18.48 | 18.80 | 18.39 | 18.43 | 3,165,885 | -0.03(-0.16%) |
Jul 21, 2023 | 18.48 | 18.60 | 18.36 | 18.46 | 1,937,139 | +0.07(+0.38%) |
Jul 20, 2023 | 18.52 | 18.54 | 18.30 | 18.39 | 1,853,186 | +0.06(+0.33%) |
Jul 19, 2023 | 18.20 | 18.52 | 18.15 | 18.33 | 2,924,868 | +0.19(+1.05%) |
Jul 18, 2023 | 17.86 | 18.47 | 17.83 | 18.14 | 2,653,717 | +0.31(+1.74%) |
Jul 17, 2023 | 17.48 | 17.95 | 17.45 | 17.83 | 2,005,266 | +0.28(+1.60%) |
Jul 14, 2023 | 17.93 | 17.93 | 17.55 | 17.55 | 2,342,280 | -0.34(-1.90%) |
Jul 13, 2023 | 17.95 | 18.32 | 17.89 | 17.89 | 3,432,272 | -0.09(-0.50%) |
Jul 12, 2023 | 18.13 | 18.14 | 17.95 | 17.98 | 1,750,685 | -0.02(-0.11%) |
Jul 11, 2023 | 17.86 | 18.08 | 17.68 | 18.00 | 2,203,723 | +0.12(+0.67%) |
Jul 10, 2023 | 17.64 | 17.90 | 17.61 | 17.88 | 1,326,170 | +0.24(+1.36%) |
Jul 07, 2023 | 17.49 | 17.95 | 17.49 | 17.64 | 1,865,609 | +0.12(+0.68%) |
Jul 06, 2023 | 17.63 | 17.82 | 17.27 | 17.52 | 1,857,099 | -0.25(-1.41%) |
Jul 05, 2023 | 17.83 | 17.87 | 17.69 | 17.77 | 1,656,134 | -0.04(-0.22%) |