Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.94 | 22.98 | 22.39 | 22.49 | 719,898 | -0.17(-0.75%) |
Sep 28, 2023 | 22.47 | 23.02 | 22.39 | 22.66 | 771,810 | +0.14(+0.62%) |
Sep 27, 2023 | 22.29 | 22.65 | 22.21 | 22.52 | 1,000,484 | +0.44(+1.98%) |
Sep 26, 2023 | 21.99 | 22.17 | 21.90 | 22.08 | 905,888 | -0.20(-0.89%) |
Sep 25, 2023 | 22.16 | 22.29 | 22.09 | 22.28 | 713,637 | +0.00(+0.00%) |
Sep 22, 2023 | 22.31 | 22.53 | 22.20 | 22.28 | 772,104 | +0.15(+0.67%) |
Sep 21, 2023 | 22.02 | 22.49 | 21.97 | 22.13 | 1,080,048 | -0.19(-0.85%) |
Sep 20, 2023 | 22.65 | 22.90 | 22.32 | 22.32 | 1,058,826 | -0.26(-1.15%) |
Sep 19, 2023 | 22.69 | 22.82 | 22.40 | 22.58 | 1,293,575 | -0.15(-0.66%) |
Sep 18, 2023 | 22.10 | 22.94 | 21.95 | 22.73 | 1,464,174 | +0.59(+2.65%) |
Sep 15, 2023 | 22.66 | 22.74 | 22.02 | 22.14 | 2,363,682 | -0.72(-3.13%) |
Sep 14, 2023 | 22.85 | 22.99 | 22.41 | 22.85 | 1,344,328 | +0.26(+1.14%) |
Sep 13, 2023 | 22.44 | 22.77 | 22.18 | 22.60 | 1,956,269 | +0.41(+1.84%) |
Sep 12, 2023 | 21.74 | 22.46 | 21.62 | 22.19 | 1,614,068 | +0.41(+1.87%) |
Sep 11, 2023 | 22.94 | 22.99 | 21.72 | 21.78 | 3,854,333 | -0.91(-3.99%) |
Sep 08, 2023 | 22.99 | 22.99 | 22.53 | 22.69 | 3,044,203 | -0.01(-0.04%) |
Sep 07, 2023 | 23.12 | 23.25 | 22.36 | 22.70 | 8,542,052 | -4.43(-16.32%) |
Sep 06, 2023 | 28.05 | 28.42 | 27.02 | 27.12 | 731,306 | -0.99(-3.50%) |
Sep 05, 2023 | 27.88 | 28.41 | 27.53 | 28.11 | 700,906 | +0.09(+0.32%) |
Sep 01, 2023 | 28.01 | 28.17 | 27.68 | 28.02 | 524,300 | +0.27(+0.99%) |
Aug 31, 2023 | 27.62 | 28.10 | 27.62 | 27.75 | 823,608 | +0.05(+0.18%) |
Aug 30, 2023 | 27.44 | 27.85 | 27.26 | 27.70 | 634,382 | +0.16(+0.58%) |
Aug 29, 2023 | 26.66 | 27.90 | 26.54 | 27.54 | 611,734 | +0.68(+2.55%) |
Aug 28, 2023 | 26.40 | 27.18 | 26.40 | 26.85 | 687,944 | +0.66(+2.54%) |
Aug 25, 2023 | 26.33 | 26.36 | 25.42 | 26.19 | 730,004 | -0.07(-0.26%) |
Aug 24, 2023 | 26.77 | 26.90 | 26.26 | 26.26 | 1,071,358 | -0.11(-0.41%) |
Aug 23, 2023 | 25.43 | 26.42 | 25.30 | 26.37 | 498,721 | +0.91(+3.59%) |
Aug 22, 2023 | 25.78 | 25.87 | 25.23 | 25.45 | 572,521 | +0.04(+0.16%) |
Aug 21, 2023 | 25.04 | 25.45 | 24.97 | 25.41 | 439,871 | +0.46(+1.83%) |
Aug 18, 2023 | 24.50 | 25.19 | 24.35 | 24.96 | 499,159 | +0.26(+1.04%) |
Aug 17, 2023 | 25.27 | 25.30 | 24.55 | 24.70 | 638,001 | -0.49(-1.93%) |
Aug 16, 2023 | 25.49 | 25.78 | 25.17 | 25.18 | 426,648 | -0.36(-1.40%) |
Aug 15, 2023 | 25.86 | 25.94 | 25.46 | 25.54 | 625,136 | -0.58(-2.20%) |
Aug 14, 2023 | 25.85 | 26.43 | 25.66 | 26.12 | 655,781 | +0.05(+0.19%) |
Aug 11, 2023 | 26.16 | 26.39 | 25.94 | 26.07 | 628,181 | -0.45(-1.68%) |
Aug 10, 2023 | 27.07 | 27.36 | 26.30 | 26.51 | 661,676 | -0.38(-1.40%) |
Aug 09, 2023 | 27.32 | 27.32 | 26.86 | 26.89 | 600,036 | -0.52(-1.88%) |
Aug 08, 2023 | 27.90 | 27.90 | 26.85 | 27.41 | 682,762 | -1.03(-3.63%) |
Aug 07, 2023 | 28.20 | 28.55 | 27.63 | 28.44 | 928,707 | +0.46(+1.63%) |
Aug 04, 2023 | 27.94 | 28.49 | 27.60 | 27.98 | 556,484 | -0.05(-0.18%) |
Aug 03, 2023 | 28.07 | 28.33 | 27.71 | 28.03 | 794,529 | -0.47(-1.64%) |
Aug 02, 2023 | 28.96 | 29.09 | 28.46 | 28.50 | 1,096,430 | -0.91(-3.10%) |
Aug 01, 2023 | 28.30 | 29.70 | 27.09 | 29.41 | 2,111,841 | +0.55(+1.89%) |
Jul 31, 2023 | 29.46 | 29.61 | 28.76 | 28.87 | 1,466,361 | -0.53(-1.79%) |
Jul 28, 2023 | 29.40 | 29.62 | 29.11 | 29.39 | 735,148 | +0.56(+1.93%) |
Jul 27, 2023 | 28.97 | 29.53 | 28.56 | 28.84 | 946,542 | +0.72(+2.58%) |
Jul 26, 2023 | 27.89 | 28.36 | 27.76 | 28.11 | 579,454 | -0.05(-0.18%) |
Jul 25, 2023 | 27.74 | 28.52 | 27.68 | 28.16 | 504,874 | +0.54(+1.94%) |
Jul 24, 2023 | 27.77 | 28.15 | 27.43 | 27.63 | 609,856 | -0.15(-0.54%) |
Jul 21, 2023 | 28.16 | 28.37 | 27.75 | 27.77 | 820,469 | -0.12(-0.43%) |
Jul 20, 2023 | 28.78 | 28.89 | 27.59 | 27.89 | 1,059,167 | -1.28(-4.39%) |
Jul 19, 2023 | 29.62 | 29.62 | 28.97 | 29.17 | 671,761 | -0.40(-1.34%) |
Jul 18, 2023 | 29.21 | 29.60 | 28.85 | 29.57 | 593,136 | +0.19(+0.64%) |
Jul 17, 2023 | 29.00 | 29.70 | 28.81 | 29.38 | 654,626 | +0.41(+1.40%) |
Jul 14, 2023 | 29.27 | 29.33 | 28.64 | 28.98 | 916,067 | -0.36(-1.22%) |
Jul 13, 2023 | 28.77 | 29.46 | 28.77 | 29.33 | 721,668 | +0.79(+2.78%) |
Jul 12, 2023 | 28.23 | 28.92 | 28.02 | 28.54 | 920,746 | +0.89(+3.23%) |
Jul 11, 2023 | 27.76 | 27.77 | 26.97 | 27.65 | 587,936 | -0.05(-0.18%) |
Jul 10, 2023 | 27.74 | 28.16 | 27.64 | 27.70 | 651,854 | -0.04(-0.14%) |
Jul 07, 2023 | 27.35 | 28.33 | 27.34 | 27.74 | 669,469 | +0.46(+1.67%) |
Jul 06, 2023 | 27.61 | 27.92 | 26.96 | 27.28 | 1,159,556 | -0.96(-3.41%) |
Jul 05, 2023 | 29.05 | 29.08 | 28.19 | 28.24 | 1,086,384 | -1.07(-3.66%) |