Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.68 | 21.18 | 20.30 | 20.49 | 84,890 | -0.19(-0.93%) |
Sep 28, 2023 | 21.01 | 21.13 | 20.53 | 20.68 | 82,299 | -0.32(-1.50%) |
Sep 27, 2023 | 20.98 | 21.28 | 20.90 | 20.99 | 95,159 | +0.41(+2.01%) |
Sep 26, 2023 | 20.99 | 21.26 | 20.47 | 20.58 | 84,788 | -0.46(-2.20%) |
Sep 25, 2023 | 20.92 | 21.19 | 20.97 | 21.04 | 77,329 | +0.13(+0.60%) |
Sep 22, 2023 | 20.78 | 21.19 | 20.77 | 20.92 | 67,134 | +0.13(+0.65%) |
Sep 21, 2023 | 21.10 | 21.34 | 20.72 | 20.78 | 98,579 | -0.24(-1.14%) |
Sep 20, 2023 | 20.83 | 21.53 | 20.83 | 21.02 | 124,298 | -0.02(-0.09%) |
Sep 19, 2023 | 21.67 | 21.67 | 20.90 | 21.04 | 149,573 | -0.45(-2.11%) |
Sep 18, 2023 | 20.63 | 21.59 | 20.51 | 21.49 | 149,882 | +1.07(+5.23%) |
Sep 15, 2023 | 20.96 | 20.96 | 20.43 | 20.43 | 205,787 | -0.30(-1.44%) |
Sep 14, 2023 | 20.47 | 20.89 | 20.13 | 20.72 | 160,233 | +0.44(+2.18%) |
Sep 13, 2023 | 20.63 | 20.79 | 20.18 | 20.28 | 79,011 | -0.22(-1.08%) |
Sep 12, 2023 | 20.14 | 20.83 | 20.14 | 20.50 | 93,787 | +0.48(+2.40%) |
Sep 11, 2023 | 20.84 | 21.07 | 19.73 | 20.02 | 121,106 | -0.63(-3.03%) |
Sep 08, 2023 | 20.70 | 20.98 | 20.56 | 20.65 | 94,490 | +0.05(+0.23%) |
Sep 07, 2023 | 20.37 | 20.70 | 20.30 | 20.60 | 67,292 | +0.23(+1.13%) |
Sep 06, 2023 | 20.55 | 20.89 | 20.14 | 20.37 | 100,325 | -0.24(-1.17%) |
Sep 05, 2023 | 20.70 | 21.33 | 20.52 | 20.61 | 115,577 | +0.25(+1.23%) |
Sep 01, 2023 | 19.40 | 20.63 | 19.28 | 20.36 | 243,798 | +0.63(+3.17%) |
Aug 31, 2023 | 19.95 | 20.19 | 19.49 | 19.73 | 77,789 | -0.11(-0.53%) |
Aug 30, 2023 | 20.00 | 20.41 | 19.68 | 19.84 | 97,650 | -0.09(-0.46%) |
Aug 29, 2023 | 19.07 | 20.44 | 18.99 | 19.93 | 144,128 | +0.87(+4.54%) |
Aug 28, 2023 | 19.24 | 19.44 | 18.37 | 19.06 | 214,989 | +0.04(+0.20%) |
Aug 25, 2023 | 19.15 | 19.80 | 18.63 | 19.03 | 176,158 | -0.09(-0.45%) |
Aug 24, 2023 | 20.20 | 20.51 | 18.91 | 19.11 | 277,378 | -1.30(-6.36%) |
Aug 23, 2023 | 20.94 | 20.97 | 19.81 | 20.41 | 395,316 | -0.53(-2.53%) |
Aug 22, 2023 | 21.09 | 21.49 | 20.74 | 20.94 | 219,426 | -0.35(-1.63%) |
Aug 21, 2023 | 22.35 | 22.62 | 21.24 | 21.29 | 260,185 | -0.97(-4.36%) |
Aug 18, 2023 | 21.93 | 22.66 | 21.93 | 22.26 | 122,195 | +0.24(+1.09%) |
Aug 17, 2023 | 22.34 | 22.59 | 21.93 | 22.02 | 83,444 | -0.21(-0.95%) |
Aug 16, 2023 | 22.22 | 22.99 | 22.15 | 22.23 | 99,266 | +0.06(+0.26%) |
Aug 15, 2023 | 22.81 | 22.81 | 21.44 | 22.17 | 151,744 | -0.63(-2.78%) |
Aug 14, 2023 | 22.88 | 23.17 | 22.51 | 22.81 | 92,198 | +0.00(+0.00%) |
Aug 11, 2023 | 22.68 | 23.41 | 22.42 | 22.81 | 128,021 | +0.17(+0.76%) |
Aug 10, 2023 | 23.06 | 23.23 | 22.43 | 22.63 | 77,419 | -0.32(-1.38%) |
Aug 09, 2023 | 22.84 | 23.05 | 22.60 | 22.95 | 90,488 | +0.39(+1.75%) |
Aug 08, 2023 | 22.46 | 23.01 | 22.42 | 22.56 | 78,027 | -0.21(-0.93%) |
Aug 07, 2023 | 23.05 | 23.05 | 22.34 | 22.77 | 86,986 | -0.06(-0.25%) |
Aug 04, 2023 | 22.61 | 23.06 | 22.37 | 22.83 | 79,120 | +0.07(+0.30%) |
Aug 03, 2023 | 22.35 | 22.98 | 22.34 | 22.76 | 81,657 | +0.30(+1.33%) |
Aug 02, 2023 | 23.00 | 23.08 | 22.24 | 22.46 | 84,970 | -0.49(-2.14%) |
Aug 01, 2023 | 23.11 | 23.42 | 22.84 | 22.95 | 81,903 | -0.28(-1.20%) |
Jul 31, 2023 | 23.11 | 23.64 | 22.93 | 23.23 | 113,461 | +0.12(+0.54%) |
Jul 28, 2023 | 22.93 | 23.45 | 22.64 | 23.10 | 164,071 | +0.44(+1.96%) |
Jul 27, 2023 | 22.41 | 23.21 | 22.21 | 22.66 | 163,702 | +0.51(+2.30%) |
Jul 26, 2023 | 22.10 | 22.54 | 21.96 | 22.15 | 85,880 | +0.04(+0.17%) |
Jul 25, 2023 | 22.20 | 22.71 | 22.10 | 22.11 | 124,972 | -0.16(-0.73%) |
Jul 24, 2023 | 22.70 | 23.04 | 22.12 | 22.28 | 224,697 | -0.24(-1.07%) |
Jul 21, 2023 | 22.82 | 22.94 | 22.24 | 22.52 | 105,364 | -0.23(-1.01%) |
Jul 20, 2023 | 23.30 | 23.49 | 22.69 | 22.75 | 92,632 | -0.45(-1.95%) |
Jul 19, 2023 | 23.47 | 23.80 | 23.11 | 23.20 | 77,130 | -0.24(-1.02%) |
Jul 18, 2023 | 23.47 | 23.85 | 23.38 | 23.44 | 89,596 | -0.03(-0.12%) |
Jul 17, 2023 | 23.57 | 24.22 | 23.29 | 23.47 | 160,698 | -0.11(-0.45%) |
Jul 14, 2023 | 24.30 | 24.37 | 23.09 | 23.57 | 195,427 | -0.73(-3.00%) |
Jul 13, 2023 | 24.47 | 24.60 | 23.93 | 24.30 | 85,735 | +0.12(+0.48%) |
Jul 12, 2023 | 24.02 | 24.31 | 23.52 | 24.19 | 156,735 | +0.34(+1.41%) |
Jul 11, 2023 | 24.13 | 24.21 | 23.79 | 23.85 | 79,502 | -0.05(-0.20%) |
Jul 10, 2023 | 23.72 | 24.14 | 23.67 | 23.90 | 108,509 | +0.39(+1.68%) |
Jul 07, 2023 | 22.87 | 23.71 | 22.87 | 23.51 | 77,216 | +0.35(+1.49%) |
Jul 06, 2023 | 23.56 | 23.86 | 22.77 | 23.16 | 134,107 | -0.32(-1.35%) |
Jul 05, 2023 | 24.27 | 24.27 | 23.37 | 23.48 | 135,756 | -0.79(-3.25%) |