Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 20.00 | 20.20 | 19.59 | 19.92 | 177,803 | +0.14(+0.71%) |
Sep 28, 2023 | 19.20 | 19.86 | 19.00 | 19.78 | 295,798 | +0.60(+3.13%) |
Sep 27, 2023 | 18.84 | 19.32 | 18.71 | 19.18 | 244,839 | +0.30(+1.59%) |
Sep 26, 2023 | 18.96 | 19.19 | 18.71 | 18.88 | 295,972 | -0.26(-1.36%) |
Sep 25, 2023 | 19.61 | 19.41 | 19.03 | 19.14 | 396,272 | -0.67(-3.38%) |
Sep 22, 2023 | 19.82 | 20.22 | 19.58 | 19.81 | 271,376 | +0.00(+0.00%) |
Sep 21, 2023 | 20.48 | 20.64 | 19.45 | 19.81 | 511,629 | -1.17(-5.58%) |
Sep 20, 2023 | 21.04 | 21.58 | 20.93 | 20.98 | 365,457 | +0.42(+2.04%) |
Sep 19, 2023 | 20.54 | 20.87 | 20.23 | 20.56 | 225,775 | -0.05(-0.24%) |
Sep 18, 2023 | 21.30 | 21.30 | 20.12 | 20.61 | 361,190 | -0.59(-2.78%) |
Sep 15, 2023 | 22.18 | 22.43 | 21.12 | 21.20 | 390,992 | -0.95(-4.29%) |
Sep 14, 2023 | 21.90 | 22.50 | 21.75 | 22.15 | 658,636 | +0.37(+1.70%) |
Sep 13, 2023 | 21.46 | 22.05 | 21.17 | 21.78 | 362,806 | +0.38(+1.78%) |
Sep 12, 2023 | 21.35 | 22.14 | 21.18 | 21.40 | 383,044 | -0.21(-0.97%) |
Sep 11, 2023 | 21.73 | 22.56 | 21.45 | 21.61 | 353,927 | -0.66(-2.96%) |
Sep 08, 2023 | 23.08 | 23.08 | 21.55 | 22.27 | 555,282 | -0.74(-3.22%) |
Sep 07, 2023 | 24.05 | 24.42 | 22.85 | 23.01 | 416,333 | -1.20(-4.96%) |
Sep 06, 2023 | 24.65 | 25.20 | 24.19 | 24.21 | 241,267 | -0.51(-2.06%) |
Sep 05, 2023 | 25.41 | 25.69 | 24.70 | 24.72 | 319,537 | -0.72(-2.83%) |
Sep 01, 2023 | 23.99 | 26.02 | 23.56 | 25.44 | 517,655 | +2.52(+10.99%) |
Aug 31, 2023 | 22.35 | 23.08 | 22.35 | 22.92 | 299,511 | +0.62(+2.78%) |
Aug 30, 2023 | 22.42 | 22.59 | 22.24 | 22.30 | 168,794 | -0.10(-0.45%) |
Aug 29, 2023 | 22.15 | 22.73 | 22.03 | 22.40 | 276,292 | +0.20(+0.90%) |
Aug 28, 2023 | 22.58 | 22.86 | 21.94 | 22.20 | 196,865 | -0.14(-0.63%) |
Aug 25, 2023 | 22.45 | 22.54 | 21.88 | 22.34 | 203,163 | -0.02(-0.09%) |
Aug 24, 2023 | 23.00 | 23.17 | 22.28 | 22.36 | 220,902 | -0.66(-2.87%) |
Aug 23, 2023 | 23.02 | 23.51 | 22.87 | 23.02 | 214,577 | -0.10(-0.43%) |
Aug 22, 2023 | 23.46 | 23.59 | 22.79 | 23.12 | 224,657 | -0.21(-0.90%) |
Aug 21, 2023 | 23.82 | 23.93 | 22.95 | 23.33 | 389,010 | -0.51(-2.14%) |
Aug 18, 2023 | 22.62 | 24.08 | 22.62 | 23.84 | 343,982 | +0.78(+3.38%) |
Aug 17, 2023 | 22.40 | 23.44 | 20.30 | 23.06 | 1,038,777 | -0.70(-2.95%) |
Aug 16, 2023 | 24.09 | 24.31 | 23.25 | 23.76 | 265,241 | -0.50(-2.06%) |
Aug 15, 2023 | 24.25 | 24.71 | 23.86 | 24.26 | 213,079 | -0.33(-1.34%) |
Aug 14, 2023 | 23.96 | 24.71 | 23.37 | 24.59 | 311,120 | +0.87(+3.67%) |
Aug 11, 2023 | 24.93 | 24.98 | 23.56 | 23.72 | 242,183 | -1.36(-5.42%) |
Aug 10, 2023 | 25.88 | 26.39 | 24.97 | 25.08 | 364,525 | -0.64(-2.49%) |
Aug 09, 2023 | 26.75 | 26.80 | 25.30 | 25.72 | 196,320 | -0.92(-3.45%) |
Aug 08, 2023 | 27.38 | 27.50 | 26.41 | 26.64 | 250,562 | -1.05(-3.79%) |
Aug 07, 2023 | 29.01 | 29.18 | 27.59 | 27.69 | 243,124 | -1.12(-3.89%) |
Aug 04, 2023 | 28.15 | 29.26 | 28.01 | 28.81 | 250,893 | +0.94(+3.37%) |
Aug 03, 2023 | 27.87 | 28.46 | 27.81 | 27.87 | 157,397 | -0.22(-0.78%) |
Aug 02, 2023 | 28.32 | 28.44 | 27.44 | 28.09 | 166,306 | -0.74(-2.57%) |
Aug 01, 2023 | 29.14 | 29.60 | 28.72 | 28.83 | 192,121 | -0.45(-1.54%) |
Jul 31, 2023 | 28.96 | 29.32 | 28.50 | 29.28 | 163,967 | +0.49(+1.70%) |
Jul 28, 2023 | 28.44 | 28.96 | 28.23 | 28.79 | 160,125 | +0.78(+2.78%) |
Jul 27, 2023 | 29.23 | 29.64 | 27.88 | 28.01 | 203,005 | -1.22(-4.17%) |
Jul 26, 2023 | 28.22 | 29.31 | 27.61 | 29.23 | 267,010 | +1.01(+3.58%) |
Jul 25, 2023 | 28.07 | 28.39 | 27.68 | 28.22 | 194,429 | -0.06(-0.21%) |
Jul 24, 2023 | 27.43 | 28.59 | 27.38 | 28.28 | 270,361 | +0.54(+1.95%) |
Jul 21, 2023 | 29.39 | 29.48 | 27.59 | 27.74 | 284,283 | -1.44(-4.93%) |
Jul 20, 2023 | 29.43 | 29.75 | 29.04 | 29.18 | 199,696 | -0.24(-0.82%) |
Jul 19, 2023 | 29.35 | 29.44 | 28.64 | 29.42 | 202,925 | +0.24(+0.82%) |
Jul 18, 2023 | 28.50 | 29.46 | 28.50 | 29.18 | 343,859 | +0.75(+2.64%) |
Jul 17, 2023 | 28.33 | 28.98 | 28.16 | 28.43 | 214,373 | +0.07(+0.25%) |
Jul 14, 2023 | 28.70 | 29.06 | 28.12 | 28.36 | 184,571 | -0.40(-1.39%) |
Jul 13, 2023 | 28.79 | 29.31 | 28.39 | 28.76 | 174,638 | +0.37(+1.30%) |
Jul 12, 2023 | 29.48 | 29.53 | 27.81 | 28.39 | 302,792 | -0.67(-2.31%) |
Jul 11, 2023 | 28.00 | 29.75 | 28.00 | 29.06 | 836,815 | +1.19(+4.27%) |
Jul 10, 2023 | 25.34 | 27.89 | 25.34 | 27.87 | 322,502 | +2.50(+9.85%) |
Jul 07, 2023 | 25.40 | 26.18 | 25.33 | 25.37 | 307,818 | +0.04(+0.16%) |
Jul 06, 2023 | 25.63 | 25.89 | 24.79 | 25.33 | 378,167 | -0.47(-1.82%) |
Jul 05, 2023 | 26.05 | 26.25 | 25.40 | 25.80 | 391,104 | -0.37(-1.41%) |