Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.64 | 26.67 | 25.46 | 25.50 | 3,626,869 | -0.94(-3.57%) |
Sep 28, 2023 | 25.96 | 26.80 | 25.91 | 26.44 | 4,829,208 | +0.84(+3.28%) |
Sep 27, 2023 | 25.96 | 26.18 | 24.92 | 25.60 | 3,611,244 | -0.05(-0.18%) |
Sep 26, 2023 | 26.17 | 26.26 | 25.55 | 25.65 | 3,178,769 | -0.76(-2.89%) |
Sep 25, 2023 | 25.53 | 26.43 | 26.25 | 26.41 | 5,095,186 | +1.15(+4.55%) |
Sep 22, 2023 | 24.62 | 25.58 | 24.62 | 25.26 | 3,884,291 | +0.87(+3.56%) |
Sep 21, 2023 | 24.44 | 24.73 | 24.24 | 24.39 | 1,711,124 | -0.46(-1.86%) |
Sep 20, 2023 | 24.98 | 25.50 | 24.81 | 24.86 | 1,997,304 | +0.01(+0.04%) |
Sep 19, 2023 | 25.49 | 25.59 | 24.75 | 24.85 | 2,245,913 | -0.41(-1.61%) |
Sep 18, 2023 | 25.25 | 25.33 | 24.76 | 25.25 | 2,986,324 | +0.08(+0.30%) |
Sep 15, 2023 | 25.10 | 25.71 | 25.06 | 25.18 | 4,745,422 | +0.24(+0.95%) |
Sep 14, 2023 | 24.66 | 25.27 | 24.53 | 24.94 | 6,898,480 | +0.74(+3.08%) |
Sep 13, 2023 | 23.60 | 24.23 | 23.54 | 24.20 | 2,351,237 | +0.72(+3.05%) |
Sep 12, 2023 | 23.31 | 23.68 | 23.29 | 23.48 | 2,060,689 | -0.01(-0.04%) |
Sep 11, 2023 | 23.32 | 23.57 | 23.30 | 23.49 | 2,451,692 | +0.39(+1.67%) |
Sep 08, 2023 | 23.15 | 23.21 | 22.80 | 23.10 | 1,158,604 | +0.09(+0.41%) |
Sep 07, 2023 | 22.76 | 23.07 | 22.71 | 23.01 | 1,614,322 | -0.08(-0.37%) |
Sep 06, 2023 | 23.28 | 23.45 | 22.86 | 23.09 | 2,362,326 | -0.35(-1.49%) |
Sep 05, 2023 | 23.10 | 23.50 | 23.00 | 23.44 | 3,764,180 | +0.52(+2.26%) |
Sep 01, 2023 | 22.94 | 23.10 | 22.76 | 22.92 | 2,682,280 | +0.28(+1.25%) |
Aug 31, 2023 | 22.76 | 22.82 | 22.29 | 22.64 | 1,791,471 | -0.04(-0.17%) |
Aug 30, 2023 | 22.30 | 22.89 | 22.30 | 22.68 | 1,755,734 | +0.26(+1.18%) |
Aug 29, 2023 | 22.35 | 22.46 | 22.20 | 22.41 | 1,882,644 | -0.01(-0.04%) |
Aug 28, 2023 | 22.33 | 22.46 | 22.27 | 22.42 | 1,918,037 | +0.25(+1.11%) |
Aug 25, 2023 | 21.95 | 22.22 | 21.56 | 22.18 | 1,541,197 | +0.40(+1.82%) |
Aug 24, 2023 | 22.12 | 22.12 | 21.73 | 21.78 | 1,595,996 | -0.38(-1.70%) |
Aug 23, 2023 | 21.78 | 22.25 | 21.78 | 22.16 | 1,616,857 | +0.24(+1.08%) |
Aug 22, 2023 | 21.92 | 22.02 | 21.64 | 21.92 | 1,474,154 | +0.11(+0.52%) |
Aug 21, 2023 | 21.31 | 21.88 | 21.28 | 21.81 | 3,050,474 | +0.71(+3.35%) |
Aug 18, 2023 | 20.54 | 21.17 | 20.45 | 21.10 | 2,574,292 | +0.42(+2.05%) |
Aug 17, 2023 | 20.79 | 20.92 | 20.62 | 20.68 | 1,262,289 | -0.06(-0.27%) |
Aug 16, 2023 | 20.74 | 21.00 | 20.67 | 20.73 | 1,110,645 | -0.06(-0.27%) |
Aug 15, 2023 | 21.28 | 21.28 | 20.74 | 20.79 | 1,256,106 | -0.57(-2.65%) |
Aug 14, 2023 | 21.46 | 21.51 | 21.05 | 21.36 | 923,685 | -0.21(-0.96%) |
Aug 11, 2023 | 21.17 | 21.59 | 21.03 | 21.56 | 1,141,807 | +0.38(+1.78%) |
Aug 10, 2023 | 21.43 | 21.77 | 21.09 | 21.19 | 1,479,946 | +0.00(+0.00%) |
Aug 09, 2023 | 21.15 | 21.29 | 20.94 | 21.19 | 1,777,086 | +0.04(+0.18%) |
Aug 08, 2023 | 20.94 | 21.15 | 20.59 | 21.15 | 886,260 | -0.04(-0.18%) |
Aug 07, 2023 | 21.24 | 21.45 | 21.07 | 21.19 | 1,014,741 | +0.16(+0.76%) |
Aug 04, 2023 | 20.93 | 21.24 | 20.80 | 21.03 | 772,849 | +0.25(+1.18%) |
Aug 03, 2023 | 20.55 | 20.91 | 20.53 | 20.78 | 877,333 | +0.02(+0.09%) |
Aug 02, 2023 | 21.06 | 21.06 | 20.19 | 20.76 | 1,578,646 | -0.49(-2.31%) |
Aug 01, 2023 | 21.36 | 21.37 | 20.99 | 21.25 | 1,528,030 | -0.15(-0.70%) |
Jul 31, 2023 | 20.95 | 21.49 | 20.90 | 21.40 | 2,351,677 | +0.68(+3.28%) |
Jul 28, 2023 | 20.55 | 20.81 | 20.45 | 20.73 | 1,558,517 | +0.41(+2.00%) |
Jul 27, 2023 | 20.98 | 20.98 | 20.26 | 20.32 | 1,079,124 | -0.51(-2.44%) |
Jul 26, 2023 | 21.02 | 21.07 | 20.54 | 20.83 | 1,818,326 | -0.25(-1.16%) |
Jul 25, 2023 | 20.84 | 21.25 | 20.65 | 21.07 | 1,986,940 | +0.48(+2.33%) |
Jul 24, 2023 | 20.43 | 20.81 | 20.40 | 20.59 | 842,310 | +0.14(+0.69%) |
Jul 21, 2023 | 20.84 | 20.84 | 20.41 | 20.45 | 1,012,959 | -0.28(-1.36%) |
Jul 20, 2023 | 20.91 | 20.91 | 20.57 | 20.73 | 869,936 | -0.20(-0.95%) |
Jul 19, 2023 | 21.09 | 21.16 | 20.80 | 20.93 | 999,602 | -0.02(-0.09%) |
Jul 18, 2023 | 20.47 | 21.04 | 20.47 | 20.95 | 1,036,553 | +0.32(+1.55%) |
Jul 17, 2023 | 20.35 | 20.70 | 20.24 | 20.63 | 1,237,284 | +0.16(+0.78%) |
Jul 14, 2023 | 21.13 | 21.13 | 20.44 | 20.47 | 1,080,058 | -0.65(-3.08%) |
Jul 13, 2023 | 20.76 | 21.19 | 20.68 | 21.12 | 1,368,067 | +0.58(+2.85%) |
Jul 12, 2023 | 20.52 | 20.75 | 20.49 | 20.54 | 1,088,148 | +0.19(+0.93%) |
Jul 11, 2023 | 20.08 | 20.39 | 19.97 | 20.35 | 1,194,950 | +0.41(+2.08%) |
Jul 10, 2023 | 19.57 | 19.98 | 19.54 | 19.93 | 1,185,288 | +0.26(+1.34%) |
Jul 07, 2023 | 19.28 | 19.80 | 19.23 | 19.67 | 774,508 | +0.44(+2.31%) |
Jul 06, 2023 | 19.80 | 19.88 | 19.16 | 19.23 | 3,702,991 | -0.93(-4.63%) |
Jul 05, 2023 | 20.36 | 20.37 | 20.00 | 20.16 | 1,020,002 | -0.21(-1.02%) |