Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 21.23 | 21.64 | 20.98 | 21.35 | 934,587 | +0.32(+1.52%) |
Sep 28, 2023 | 20.49 | 21.04 | 20.49 | 21.03 | 252,621 | +0.46(+2.24%) |
Sep 27, 2023 | 20.33 | 20.66 | 20.27 | 20.57 | 281,560 | +0.33(+1.63%) |
Sep 26, 2023 | 19.44 | 20.28 | 19.44 | 20.24 | 298,418 | +0.66(+3.37%) |
Sep 25, 2023 | 19.29 | 19.75 | 19.54 | 19.58 | 118,960 | +0.13(+0.67%) |
Sep 22, 2023 | 19.26 | 19.58 | 19.15 | 19.45 | 223,021 | +0.31(+1.62%) |
Sep 21, 2023 | 19.44 | 19.58 | 18.84 | 19.14 | 280,822 | -0.55(-2.79%) |
Sep 20, 2023 | 19.75 | 20.39 | 19.60 | 19.69 | 320,800 | +0.05(+0.25%) |
Sep 19, 2023 | 19.25 | 19.73 | 18.73 | 19.64 | 347,854 | +0.34(+1.76%) |
Sep 18, 2023 | 19.70 | 19.92 | 19.29 | 19.30 | 293,980 | -0.36(-1.83%) |
Sep 15, 2023 | 20.55 | 20.67 | 19.59 | 19.66 | 605,278 | -1.02(-4.93%) |
Sep 14, 2023 | 20.65 | 21.20 | 20.50 | 20.68 | 427,117 | +0.21(+1.03%) |
Sep 13, 2023 | 19.80 | 20.55 | 19.31 | 20.47 | 639,597 | +0.64(+3.23%) |
Sep 12, 2023 | 20.52 | 20.78 | 19.16 | 19.83 | 1,703,166 | -2.15(-9.78%) |
Sep 11, 2023 | 22.37 | 23.22 | 21.96 | 21.98 | 541,092 | +0.42(+1.95%) |
Sep 08, 2023 | 21.29 | 21.63 | 21.05 | 21.56 | 216,399 | +0.27(+1.27%) |
Sep 07, 2023 | 21.54 | 21.80 | 21.08 | 21.29 | 351,072 | -0.56(-2.56%) |
Sep 06, 2023 | 21.32 | 21.96 | 21.19 | 21.85 | 209,328 | +0.59(+2.78%) |
Sep 05, 2023 | 22.30 | 22.50 | 21.05 | 21.26 | 185,199 | -1.05(-4.71%) |
Sep 01, 2023 | 21.95 | 22.50 | 21.68 | 22.31 | 328,915 | +0.46(+2.11%) |
Aug 31, 2023 | 21.55 | 22.10 | 21.44 | 21.85 | 216,205 | +0.32(+1.49%) |
Aug 30, 2023 | 21.26 | 22.00 | 21.19 | 21.53 | 204,779 | +0.19(+0.89%) |
Aug 29, 2023 | 21.15 | 21.40 | 20.78 | 21.34 | 150,355 | +0.23(+1.09%) |
Aug 28, 2023 | 21.25 | 21.54 | 21.06 | 21.11 | 133,372 | -0.05(-0.24%) |
Aug 25, 2023 | 21.25 | 21.58 | 20.86 | 21.16 | 108,892 | -0.01(-0.05%) |
Aug 24, 2023 | 22.35 | 22.39 | 21.15 | 21.17 | 163,926 | -1.24(-5.53%) |
Aug 23, 2023 | 22.00 | 22.70 | 21.92 | 22.41 | 194,068 | +0.52(+2.38%) |
Aug 22, 2023 | 21.83 | 22.06 | 21.63 | 21.89 | 134,545 | +0.12(+0.55%) |
Aug 21, 2023 | 21.75 | 22.05 | 21.61 | 21.77 | 205,315 | +0.03(+0.14%) |
Aug 18, 2023 | 20.61 | 21.90 | 20.50 | 21.74 | 284,976 | +1.25(+6.10%) |
Aug 17, 2023 | 20.50 | 21.01 | 20.42 | 20.49 | 182,342 | +0.04(+0.20%) |
Aug 16, 2023 | 20.42 | 21.36 | 20.38 | 20.45 | 233,234 | +0.07(+0.34%) |
Aug 15, 2023 | 21.10 | 21.10 | 20.18 | 20.38 | 244,591 | -0.64(-3.04%) |
Aug 14, 2023 | 21.06 | 21.60 | 20.72 | 21.02 | 432,502 | -0.08(-0.38%) |
Aug 11, 2023 | 20.03 | 21.73 | 19.96 | 21.10 | 591,629 | +1.08(+5.39%) |
Aug 10, 2023 | 21.90 | 22.18 | 18.93 | 20.02 | 851,517 | -0.82(-3.93%) |
Aug 09, 2023 | 21.22 | 21.40 | 20.64 | 20.84 | 376,506 | -0.23(-1.09%) |
Aug 08, 2023 | 20.65 | 21.20 | 20.14 | 21.07 | 201,522 | +0.07(+0.33%) |
Aug 07, 2023 | 20.53 | 21.09 | 20.28 | 21.00 | 209,568 | +0.50(+2.44%) |
Aug 04, 2023 | 20.50 | 20.80 | 20.14 | 20.50 | 189,867 | +0.16(+0.79%) |
Aug 03, 2023 | 20.23 | 20.58 | 20.05 | 20.34 | 148,812 | +0.07(+0.35%) |
Aug 02, 2023 | 20.85 | 20.86 | 20.18 | 20.27 | 160,505 | -0.86(-4.07%) |
Aug 01, 2023 | 20.90 | 21.19 | 20.57 | 21.13 | 120,924 | +0.19(+0.91%) |
Jul 31, 2023 | 20.98 | 21.29 | 20.73 | 20.94 | 135,856 | +0.06(+0.29%) |
Jul 28, 2023 | 20.64 | 20.94 | 20.46 | 20.88 | 153,182 | +0.41(+2.00%) |
Jul 27, 2023 | 21.22 | 21.38 | 20.35 | 20.47 | 202,082 | -0.70(-3.31%) |
Jul 26, 2023 | 21.23 | 21.59 | 21.01 | 21.17 | 285,425 | +0.01(+0.05%) |
Jul 25, 2023 | 21.05 | 21.40 | 20.80 | 21.16 | 254,181 | +0.06(+0.28%) |
Jul 24, 2023 | 21.68 | 21.96 | 21.09 | 21.10 | 235,992 | -0.43(-2.00%) |
Jul 21, 2023 | 22.32 | 22.45 | 21.19 | 21.53 | 752,759 | -0.61(-2.76%) |
Jul 20, 2023 | 23.09 | 23.09 | 22.06 | 22.14 | 253,422 | -0.95(-4.11%) |
Jul 19, 2023 | 23.22 | 23.66 | 22.95 | 23.09 | 217,938 | +0.13(+0.57%) |
Jul 18, 2023 | 23.68 | 23.69 | 22.75 | 22.96 | 169,344 | -0.62(-2.63%) |
Jul 17, 2023 | 22.56 | 23.65 | 22.19 | 23.58 | 198,097 | +0.96(+4.24%) |
Jul 14, 2023 | 22.70 | 22.73 | 21.95 | 22.62 | 245,390 | -0.09(-0.40%) |
Jul 13, 2023 | 22.71 | 23.14 | 22.24 | 22.71 | 185,223 | +0.12(+0.53%) |
Jul 12, 2023 | 22.72 | 22.90 | 22.26 | 22.59 | 239,515 | +0.36(+1.62%) |
Jul 11, 2023 | 22.96 | 23.31 | 22.05 | 22.23 | 241,255 | -0.56(-2.46%) |
Jul 10, 2023 | 21.43 | 22.92 | 21.38 | 22.79 | 255,947 | +1.39(+6.50%) |
Jul 07, 2023 | 21.46 | 22.13 | 21.36 | 21.40 | 310,352 | -0.04(-0.19%) |
Jul 06, 2023 | 21.71 | 21.71 | 20.95 | 21.44 | 390,786 | -0.51(-2.32%) |
Jul 05, 2023 | 22.36 | 22.50 | 21.74 | 21.95 | 193,670 | -0.52(-2.31%) |