Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 19.98 | 20.51 | 19.76 | 20.51 | 7,086 | +0.54(+2.72%) |
Sep 28, 2023 | 19.16 | 20.30 | 18.89 | 19.97 | 30,650 | +0.47(+2.43%) |
Sep 27, 2023 | 19.70 | 20.08 | 19.49 | 19.49 | 13,385 | -0.55(-2.74%) |
Sep 26, 2023 | 20.00 | 20.52 | 19.74 | 20.04 | 17,212 | +0.16(+0.82%) |
Sep 25, 2023 | 19.64 | 20.51 | 19.67 | 19.88 | 16,489 | +0.07(+0.35%) |
Sep 22, 2023 | 19.90 | 20.35 | 19.72 | 19.81 | 9,436 | -0.19(-0.93%) |
Sep 21, 2023 | 18.85 | 20.10 | 18.85 | 20.00 | 24,708 | +0.87(+4.56%) |
Sep 20, 2023 | 19.68 | 19.68 | 18.89 | 19.12 | 13,367 | -0.40(-2.06%) |
Sep 19, 2023 | 19.04 | 19.91 | 19.04 | 19.52 | 15,258 | +0.23(+1.17%) |
Sep 18, 2023 | 18.84 | 19.31 | 18.75 | 19.30 | 23,342 | +0.96(+5.24%) |
Sep 15, 2023 | 19.17 | 20.26 | 18.23 | 18.34 | 72,419 | -0.91(-4.74%) |
Sep 14, 2023 | 18.38 | 20.09 | 18.09 | 19.25 | 12,056 | +0.62(+3.32%) |
Sep 13, 2023 | 18.68 | 19.08 | 18.44 | 18.63 | 6,038 | +0.00(+0.00%) |
Sep 12, 2023 | 19.28 | 19.42 | 18.63 | 18.63 | 12,809 | -0.49(-2.56%) |
Sep 11, 2023 | 19.91 | 19.91 | 18.90 | 19.12 | 10,858 | -0.32(-1.64%) |
Sep 08, 2023 | 20.29 | 20.36 | 19.44 | 19.44 | 6,958 | -0.96(-4.69%) |
Sep 07, 2023 | 20.78 | 20.94 | 20.00 | 20.40 | 8,294 | -0.54(-2.58%) |
Sep 06, 2023 | 21.55 | 21.77 | 20.42 | 20.94 | 12,106 | -0.66(-3.04%) |
Sep 05, 2023 | 22.16 | 22.89 | 21.59 | 21.59 | 17,917 | -0.57(-2.57%) |
Sep 01, 2023 | 21.53 | 22.66 | 21.53 | 22.16 | 9,107 | +0.00(+0.00%) |
Aug 31, 2023 | 22.56 | 22.56 | 21.85 | 22.16 | 2,421 | +0.29(+1.35%) |
Aug 30, 2023 | 21.72 | 22.19 | 21.72 | 21.87 | 1,720 | +0.52(+2.41%) |
Aug 29, 2023 | 21.67 | 21.72 | 20.63 | 21.35 | 7,732 | -0.32(-1.47%) |
Aug 28, 2023 | 21.85 | 22.89 | 21.60 | 21.67 | 18,158 | -0.18(-0.81%) |
Aug 25, 2023 | 21.84 | 22.46 | 21.84 | 21.85 | 4,989 | +0.01(+0.04%) |
Aug 24, 2023 | 21.55 | 21.94 | 21.20 | 21.84 | 8,484 | +0.33(+1.55%) |
Aug 23, 2023 | 20.38 | 21.84 | 20.38 | 21.51 | 9,969 | +1.01(+4.93%) |
Aug 22, 2023 | 22.56 | 22.56 | 19.62 | 20.50 | 57,204 | -2.63(-11.38%) |
Aug 21, 2023 | 21.57 | 24.48 | 21.33 | 23.13 | 71,011 | +2.04(+9.70%) |
Aug 18, 2023 | 20.62 | 21.57 | 19.74 | 21.08 | 16,593 | +1.09(+5.44%) |
Aug 17, 2023 | 19.91 | 20.00 | 19.91 | 20.00 | 1,372 | -0.07(-0.34%) |
Aug 16, 2023 | 19.65 | 20.26 | 19.65 | 20.06 | 3,144 | +0.44(+2.25%) |
Aug 15, 2023 | 20.31 | 20.39 | 18.14 | 19.62 | 31,149 | -0.43(-2.15%) |
Aug 14, 2023 | 20.91 | 20.91 | 19.51 | 20.05 | 9,887 | -0.87(-4.16%) |
Aug 11, 2023 | 20.69 | 20.92 | 20.36 | 20.92 | 8,458 | +0.09(+0.44%) |
Aug 10, 2023 | 20.64 | 21.08 | 20.03 | 20.83 | 3,138 | +0.19(+0.92%) |
Aug 09, 2023 | 20.74 | 20.82 | 20.42 | 20.64 | 2,676 | -0.38(-1.82%) |
Aug 08, 2023 | 20.41 | 21.23 | 20.41 | 21.03 | 3,575 | +0.32(+1.56%) |
Aug 07, 2023 | 20.58 | 21.03 | 19.22 | 20.70 | 2,734 | +0.50(+2.48%) |
Aug 04, 2023 | 20.01 | 20.23 | 19.96 | 20.20 | 6,007 | +0.38(+1.93%) |
Aug 03, 2023 | 19.62 | 20.32 | 19.19 | 19.82 | 13,922 | +0.18(+0.90%) |
Aug 02, 2023 | 19.41 | 19.70 | 18.99 | 19.64 | 10,389 | +0.03(+0.15%) |
Aug 01, 2023 | 19.25 | 19.77 | 19.07 | 19.61 | 8,568 | +0.42(+2.20%) |
Jul 31, 2023 | 19.21 | 19.28 | 19.01 | 19.19 | 5,950 | +0.44(+2.33%) |
Jul 28, 2023 | 19.57 | 19.57 | 18.76 | 18.76 | 6,284 | -0.61(-3.16%) |
Jul 27, 2023 | 18.60 | 19.52 | 18.24 | 19.37 | 6,847 | +0.07(+0.36%) |
Jul 26, 2023 | 19.37 | 19.37 | 19.12 | 19.30 | 2,607 | -0.02(-0.10%) |
Jul 25, 2023 | 19.85 | 19.85 | 19.29 | 19.32 | 5,057 | -0.53(-2.67%) |
Jul 24, 2023 | 19.94 | 19.94 | 19.85 | 19.85 | 1,144 | +0.17(+0.85%) |
Jul 21, 2023 | 19.65 | 19.88 | 19.65 | 19.68 | 1,361 | +0.44(+2.27%) |
Jul 20, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 899 | -0.50(-2.56%) |
Jul 19, 2023 | 19.75 | 19.75 | 19.57 | 19.75 | 779 | -0.02(-0.10%) |
Jul 18, 2023 | 19.51 | 19.77 | 19.22 | 19.77 | 1,553 | +0.13(+0.65%) |
Jul 17, 2023 | 19.58 | 19.81 | 19.58 | 19.64 | 2,435 | +0.06(+0.30%) |
Jul 14, 2023 | 19.32 | 19.93 | 19.32 | 19.58 | 1,821 | -0.26(-1.33%) |
Jul 13, 2023 | 19.43 | 19.85 | 19.43 | 19.85 | 809 | +0.09(+0.45%) |
Jul 12, 2023 | 19.78 | 19.78 | 19.67 | 19.76 | 1,311 | +0.19(+0.95%) |
Jul 11, 2023 | 19.05 | 19.99 | 19.05 | 19.57 | 4,696 | +0.70(+3.69%) |
Jul 10, 2023 | 19.26 | 19.26 | 18.83 | 18.88 | 3,772 | -0.22(-1.13%) |
Jul 07, 2023 | 18.96 | 19.09 | 18.90 | 19.09 | 2,214 | +0.26(+1.41%) |
Jul 06, 2023 | 18.72 | 18.93 | 18.30 | 18.83 | 8,741 | +0.10(+0.52%) |
Jul 05, 2023 | 19.01 | 19.02 | 18.73 | 18.73 | 7,004 | -0.21(-1.09%) |