Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.80 | 20.80 | 20.41 | 20.46 | 124,562 | -0.19(-0.92%) |
Sep 28, 2023 | 20.64 | 20.73 | 20.55 | 20.65 | 158,984 | +0.34(+1.67%) |
Sep 27, 2023 | 20.37 | 20.41 | 20.25 | 20.31 | 160,788 | -0.08(-0.39%) |
Sep 26, 2023 | 20.49 | 20.65 | 20.37 | 20.39 | 251,800 | +0.11(+0.54%) |
Sep 25, 2023 | 20.12 | 20.30 | 20.25 | 20.28 | 285,401 | -1.18(-5.50%) |
Sep 22, 2023 | 21.62 | 21.66 | 21.43 | 21.46 | 138,071 | -0.23(-1.06%) |
Sep 21, 2023 | 21.88 | 21.88 | 21.68 | 21.69 | 131,144 | -0.25(-1.14%) |
Sep 20, 2023 | 22.10 | 22.14 | 21.91 | 21.94 | 84,375 | -0.16(-0.72%) |
Sep 19, 2023 | 22.15 | 22.21 | 22.06 | 22.10 | 267,416 | +0.08(+0.36%) |
Sep 18, 2023 | 22.13 | 22.14 | 21.97 | 22.02 | 188,253 | +0.08(+0.35%) |
Sep 15, 2023 | 22.05 | 22.11 | 21.92 | 21.94 | 190,330 | -0.39(-1.73%) |
Sep 14, 2023 | 22.27 | 22.40 | 22.26 | 22.33 | 82,430 | +0.10(+0.45%) |
Sep 13, 2023 | 22.26 | 22.33 | 22.20 | 22.23 | 44,330 | -0.12(-0.54%) |
Sep 12, 2023 | 22.43 | 22.46 | 22.31 | 22.35 | 84,639 | -0.17(-0.75%) |
Sep 11, 2023 | 22.42 | 22.57 | 22.40 | 22.52 | 64,473 | +0.24(+1.08%) |
Sep 08, 2023 | 22.19 | 22.30 | 22.14 | 22.28 | 43,542 | +0.18(+0.81%) |
Sep 07, 2023 | 22.12 | 22.20 | 22.08 | 22.10 | 71,067 | -0.05(-0.23%) |
Sep 06, 2023 | 22.23 | 22.27 | 22.09 | 22.15 | 103,494 | -0.27(-1.20%) |
Sep 05, 2023 | 22.60 | 22.64 | 22.42 | 22.42 | 66,459 | -0.47(-2.05%) |
Sep 01, 2023 | 23.05 | 23.10 | 22.79 | 22.89 | 55,501 | -0.14(-0.61%) |
Aug 31, 2023 | 23.17 | 23.21 | 22.99 | 23.03 | 36,736 | -0.08(-0.35%) |
Aug 30, 2023 | 23.05 | 23.18 | 23.05 | 23.11 | 37,792 | +0.18(+0.81%) |
Aug 29, 2023 | 22.81 | 22.94 | 22.79 | 22.93 | 160,354 | +0.12(+0.55%) |
Aug 28, 2023 | 22.79 | 22.80 | 22.41 | 22.80 | 67,836 | +0.11(+0.48%) |
Aug 25, 2023 | 22.75 | 22.80 | 22.56 | 22.69 | 62,445 | -0.01(-0.04%) |
Aug 24, 2023 | 22.74 | 22.84 | 22.68 | 22.70 | 51,374 | -0.15(-0.66%) |
Aug 23, 2023 | 22.72 | 22.85 | 22.70 | 22.85 | 37,740 | +0.15(+0.66%) |
Aug 22, 2023 | 22.79 | 22.79 | 22.59 | 22.70 | 164,895 | -0.04(-0.18%) |
Aug 21, 2023 | 22.28 | 22.77 | 22.28 | 22.74 | 89,668 | -0.04(-0.18%) |
Aug 18, 2023 | 22.69 | 22.86 | 22.48 | 22.78 | 50,756 | +0.09(+0.40%) |
Aug 17, 2023 | 22.89 | 22.89 | 22.65 | 22.69 | 54,272 | -0.38(-1.65%) |
Aug 16, 2023 | 22.86 | 23.16 | 22.75 | 23.07 | 110,873 | +0.10(+0.44%) |
Aug 15, 2023 | 23.09 | 23.20 | 22.96 | 22.97 | 87,151 | -0.30(-1.29%) |
Aug 14, 2023 | 23.38 | 23.38 | 23.13 | 23.27 | 44,641 | -0.04(-0.17%) |
Aug 11, 2023 | 23.68 | 23.68 | 23.28 | 23.31 | 73,007 | -0.28(-1.19%) |
Aug 10, 2023 | 23.31 | 23.79 | 23.31 | 23.59 | 47,141 | -0.04(-0.17%) |
Aug 09, 2023 | 23.70 | 23.74 | 23.40 | 23.63 | 68,680 | +0.14(+0.60%) |
Aug 08, 2023 | 23.29 | 23.55 | 23.29 | 23.49 | 59,002 | -0.19(-0.80%) |
Aug 07, 2023 | 23.66 | 23.69 | 23.55 | 23.68 | 70,284 | +0.22(+0.94%) |
Aug 04, 2023 | 23.81 | 23.83 | 23.42 | 23.46 | 115,979 | -0.15(-0.66%) |
Aug 03, 2023 | 23.47 | 23.67 | 23.38 | 23.61 | 133,174 | -0.07(-0.27%) |
Aug 02, 2023 | 23.83 | 23.83 | 23.48 | 23.68 | 89,266 | -0.21(-0.88%) |
Aug 01, 2023 | 23.87 | 23.98 | 23.80 | 23.89 | 101,158 | -0.12(-0.50%) |
Jul 31, 2023 | 24.08 | 24.20 | 23.96 | 24.01 | 50,527 | -0.13(-0.54%) |
Jul 28, 2023 | 24.11 | 24.23 | 24.10 | 24.14 | 62,862 | +0.12(+0.48%) |
Jul 27, 2023 | 24.10 | 24.23 | 23.99 | 24.02 | 45,245 | -0.04(-0.15%) |
Jul 26, 2023 | 23.96 | 24.11 | 23.96 | 24.06 | 31,896 | +0.12(+0.52%) |
Jul 25, 2023 | 23.87 | 23.94 | 23.75 | 23.93 | 35,939 | +0.05(+0.21%) |
Jul 24, 2023 | 23.56 | 23.93 | 23.56 | 23.89 | 59,854 | -0.00(-0.02%) |
Jul 21, 2023 | 24.38 | 24.38 | 23.77 | 23.89 | 33,318 | -0.24(-0.98%) |
Jul 20, 2023 | 24.00 | 24.16 | 24.00 | 24.13 | 83,011 | +0.38(+1.58%) |
Jul 19, 2023 | 23.48 | 23.80 | 23.48 | 23.75 | 41,767 | +0.41(+1.76%) |
Jul 18, 2023 | 23.52 | 23.54 | 23.30 | 23.34 | 74,019 | -0.03(-0.13%) |
Jul 17, 2023 | 23.40 | 23.50 | 23.31 | 23.37 | 92,923 | -0.02(-0.11%) |
Jul 14, 2023 | 23.19 | 23.50 | 23.19 | 23.39 | 105,282 | -0.04(-0.15%) |
Jul 13, 2023 | 23.32 | 23.50 | 23.18 | 23.43 | 46,048 | +0.41(+1.78%) |
Jul 12, 2023 | 23.00 | 23.11 | 22.99 | 23.02 | 109,962 | +0.27(+1.19%) |
Jul 11, 2023 | 22.65 | 22.75 | 22.24 | 22.75 | 83,911 | +0.13(+0.57%) |
Jul 10, 2023 | 23.09 | 23.09 | 22.49 | 22.62 | 85,460 | -0.08(-0.35%) |
Jul 07, 2023 | 22.38 | 22.75 | 22.38 | 22.70 | 279,369 | +0.02(+0.09%) |
Jul 06, 2023 | 22.55 | 23.03 | 22.54 | 22.68 | 868,536 | -0.22(-0.96%) |
Jul 05, 2023 | 22.99 | 22.99 | 22.78 | 22.90 | 676,824 | -0.07(-0.30%) |