Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.95 | 22.43 | 21.71 | 21.83 | 833,700 | -0.34(-1.53%) |
Sep 28, 2023 | 21.83 | 22.25 | 21.51 | 22.17 | 745,728 | +1.12(+5.32%) |
Sep 27, 2023 | 20.71 | 21.19 | 20.55 | 21.05 | 673,419 | +0.49(+2.38%) |
Sep 26, 2023 | 20.51 | 20.95 | 20.32 | 20.56 | 1,016,855 | +0.21(+1.03%) |
Sep 25, 2023 | 20.17 | 20.42 | 19.99 | 20.35 | 806,648 | +0.09(+0.44%) |
Sep 22, 2023 | 20.65 | 20.65 | 19.96 | 20.26 | 832,916 | -0.37(-1.79%) |
Sep 21, 2023 | 20.54 | 21.15 | 20.48 | 20.63 | 772,818 | -0.17(-0.82%) |
Sep 20, 2023 | 21.13 | 21.31 | 20.70 | 20.80 | 834,700 | -0.41(-1.93%) |
Sep 19, 2023 | 21.73 | 21.98 | 21.05 | 21.21 | 985,791 | -0.63(-2.88%) |
Sep 18, 2023 | 22.92 | 22.92 | 21.77 | 21.84 | 633,422 | -0.81(-3.58%) |
Sep 15, 2023 | 22.61 | 23.00 | 21.95 | 22.65 | 1,446,436 | +0.32(+1.43%) |
Sep 14, 2023 | 22.73 | 23.03 | 22.25 | 22.33 | 917,871 | -0.27(-1.19%) |
Sep 13, 2023 | 23.44 | 23.53 | 22.55 | 22.60 | 600,593 | -0.85(-3.62%) |
Sep 12, 2023 | 23.93 | 23.98 | 23.35 | 23.45 | 590,832 | -0.59(-2.45%) |
Sep 11, 2023 | 24.38 | 24.50 | 23.98 | 24.04 | 493,609 | -0.14(-0.58%) |
Sep 08, 2023 | 24.16 | 24.43 | 24.00 | 24.18 | 497,249 | +0.15(+0.62%) |
Sep 07, 2023 | 24.01 | 24.32 | 23.95 | 24.03 | 688,256 | -0.23(-0.95%) |
Sep 06, 2023 | 24.18 | 24.40 | 23.66 | 24.26 | 531,088 | +0.15(+0.62%) |
Sep 05, 2023 | 23.63 | 24.46 | 23.33 | 24.11 | 750,353 | +0.45(+1.90%) |
Sep 01, 2023 | 23.80 | 24.16 | 23.59 | 23.66 | 434,225 | -0.04(-0.17%) |
Aug 31, 2023 | 23.93 | 24.07 | 23.61 | 23.70 | 508,217 | -0.23(-0.96%) |
Aug 30, 2023 | 23.47 | 24.09 | 23.44 | 23.93 | 515,178 | +0.43(+1.83%) |
Aug 29, 2023 | 23.08 | 23.77 | 22.99 | 23.50 | 386,633 | +0.50(+2.17%) |
Aug 28, 2023 | 23.12 | 23.44 | 22.86 | 23.00 | 327,418 | +0.11(+0.48%) |
Aug 25, 2023 | 22.58 | 23.33 | 22.43 | 22.89 | 404,598 | +0.46(+2.05%) |
Aug 24, 2023 | 22.82 | 22.96 | 22.20 | 22.43 | 413,542 | -0.43(-1.88%) |
Aug 23, 2023 | 22.19 | 23.06 | 22.19 | 22.86 | 579,270 | +0.74(+3.35%) |
Aug 22, 2023 | 21.78 | 22.29 | 21.64 | 22.12 | 443,720 | +0.48(+2.22%) |
Aug 21, 2023 | 20.86 | 21.97 | 20.85 | 21.64 | 519,617 | +0.70(+3.34%) |
Aug 18, 2023 | 20.78 | 21.44 | 20.71 | 20.94 | 579,812 | -0.09(-0.43%) |
Aug 17, 2023 | 21.40 | 21.52 | 20.89 | 21.03 | 481,674 | -0.36(-1.68%) |
Aug 16, 2023 | 21.61 | 21.97 | 21.09 | 21.39 | 679,469 | -0.37(-1.70%) |
Aug 15, 2023 | 21.95 | 22.16 | 21.49 | 21.76 | 539,459 | -0.24(-1.09%) |
Aug 14, 2023 | 22.15 | 22.15 | 21.08 | 22.00 | 684,156 | -0.04(-0.18%) |
Aug 11, 2023 | 21.78 | 22.36 | 21.78 | 22.04 | 560,962 | +0.05(+0.23%) |
Aug 10, 2023 | 21.84 | 22.52 | 21.70 | 21.99 | 601,042 | +0.08(+0.37%) |
Aug 09, 2023 | 21.70 | 22.14 | 21.62 | 21.91 | 724,500 | +0.15(+0.69%) |
Aug 08, 2023 | 22.19 | 23.04 | 21.58 | 21.76 | 1,795,879 | +1.21(+5.89%) |
Aug 07, 2023 | 22.09 | 22.21 | 20.49 | 20.55 | 1,957,048 | -1.92(-8.54%) |
Aug 04, 2023 | 23.76 | 23.76 | 22.03 | 22.47 | 1,854,344 | -1.29(-5.43%) |
Aug 03, 2023 | 25.75 | 26.11 | 23.68 | 23.76 | 2,370,290 | -2.57(-9.76%) |
Aug 02, 2023 | 29.73 | 29.77 | 24.99 | 26.33 | 2,704,636 | -4.32(-14.09%) |
Aug 01, 2023 | 30.50 | 30.70 | 30.13 | 30.65 | 292,877 | +0.06(+0.20%) |
Jul 31, 2023 | 30.42 | 30.66 | 30.15 | 30.59 | 298,470 | +0.12(+0.39%) |
Jul 28, 2023 | 30.36 | 30.85 | 29.70 | 30.47 | 357,392 | +0.44(+1.47%) |
Jul 27, 2023 | 30.20 | 30.27 | 29.55 | 30.03 | 283,631 | +0.09(+0.30%) |
Jul 26, 2023 | 30.75 | 30.91 | 29.89 | 29.94 | 291,836 | -0.79(-2.57%) |
Jul 25, 2023 | 30.54 | 30.95 | 30.32 | 30.73 | 460,561 | +0.10(+0.33%) |
Jul 24, 2023 | 29.64 | 30.81 | 29.47 | 30.63 | 522,645 | +1.14(+3.87%) |
Jul 21, 2023 | 29.45 | 29.70 | 29.17 | 29.49 | 335,441 | +0.25(+0.85%) |
Jul 20, 2023 | 29.18 | 29.97 | 28.98 | 29.24 | 323,972 | +0.13(+0.45%) |
Jul 19, 2023 | 29.55 | 29.64 | 28.86 | 29.11 | 377,665 | -0.15(-0.51%) |
Jul 18, 2023 | 29.74 | 29.97 | 29.23 | 29.26 | 590,728 | -0.42(-1.42%) |
Jul 17, 2023 | 29.96 | 30.59 | 29.67 | 29.68 | 565,119 | -0.50(-1.66%) |
Jul 14, 2023 | 29.99 | 30.38 | 29.52 | 30.18 | 372,786 | +0.10(+0.33%) |
Jul 13, 2023 | 30.53 | 30.86 | 30.07 | 30.08 | 373,878 | -0.32(-1.05%) |
Jul 12, 2023 | 30.37 | 30.70 | 30.15 | 30.40 | 743,848 | +0.20(+0.66%) |
Jul 11, 2023 | 30.48 | 30.48 | 29.67 | 30.20 | 548,365 | -0.39(-1.27%) |
Jul 10, 2023 | 29.98 | 30.79 | 29.88 | 30.59 | 576,418 | +0.43(+1.43%) |
Jul 07, 2023 | 31.60 | 32.04 | 30.07 | 30.16 | 482,738 | -1.44(-4.56%) |
Jul 06, 2023 | 31.55 | 31.79 | 31.26 | 31.60 | 342,905 | -0.31(-0.97%) |
Jul 05, 2023 | 31.37 | 31.92 | 31.19 | 31.91 | 368,479 | +0.46(+1.46%) |