Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.32 | 29.12 | 28.12 | 28.59 | 507,336 | +0.82(+2.97%) |
Sep 28, 2023 | 27.35 | 28.07 | 27.28 | 27.76 | 350,263 | +0.71(+2.61%) |
Sep 27, 2023 | 26.86 | 27.30 | 26.42 | 27.06 | 315,031 | +0.23(+0.85%) |
Sep 26, 2023 | 26.97 | 27.32 | 26.74 | 26.83 | 313,273 | -0.27(-0.99%) |
Sep 25, 2023 | 26.49 | 27.36 | 27.05 | 27.09 | 322,742 | +0.24(+0.89%) |
Sep 22, 2023 | 26.25 | 27.00 | 26.24 | 26.86 | 236,398 | +0.67(+2.54%) |
Sep 21, 2023 | 26.15 | 26.55 | 26.07 | 26.19 | 296,531 | -0.08(-0.30%) |
Sep 20, 2023 | 26.33 | 26.70 | 26.21 | 26.27 | 290,464 | +0.08(+0.30%) |
Sep 19, 2023 | 26.31 | 26.57 | 26.04 | 26.19 | 318,705 | -0.13(-0.49%) |
Sep 18, 2023 | 27.02 | 27.07 | 26.10 | 26.32 | 465,607 | -0.80(-2.93%) |
Sep 15, 2023 | 27.62 | 27.84 | 27.00 | 27.11 | 2,223,113 | -0.80(-2.85%) |
Sep 14, 2023 | 26.83 | 28.03 | 26.83 | 27.91 | 472,269 | +1.26(+4.74%) |
Sep 13, 2023 | 27.23 | 27.35 | 26.13 | 26.65 | 473,973 | -0.42(-1.54%) |
Sep 12, 2023 | 27.70 | 27.94 | 27.04 | 27.07 | 336,969 | -0.76(-2.72%) |
Sep 11, 2023 | 27.86 | 28.24 | 27.71 | 27.82 | 371,274 | +0.11(+0.39%) |
Sep 08, 2023 | 27.25 | 27.81 | 26.75 | 27.71 | 475,559 | +0.23(+0.83%) |
Sep 07, 2023 | 27.66 | 27.66 | 26.99 | 27.48 | 485,239 | -0.09(-0.32%) |
Sep 06, 2023 | 28.05 | 28.34 | 27.21 | 27.57 | 473,900 | -0.17(-0.61%) |
Sep 05, 2023 | 28.91 | 28.91 | 27.30 | 27.74 | 661,210 | -1.82(-6.17%) |
Sep 01, 2023 | 29.00 | 29.72 | 28.81 | 29.56 | 851,227 | +1.14(+4.01%) |
Aug 31, 2023 | 27.38 | 28.95 | 26.89 | 28.42 | 1,378,371 | +3.91(+15.93%) |
Aug 30, 2023 | 24.04 | 24.97 | 23.99 | 24.52 | 609,165 | +0.06(+0.24%) |
Aug 29, 2023 | 23.66 | 24.70 | 23.59 | 24.46 | 528,692 | +0.77(+3.26%) |
Aug 28, 2023 | 24.02 | 24.56 | 23.68 | 23.69 | 465,044 | -0.33(-1.36%) |
Aug 25, 2023 | 24.24 | 24.60 | 23.65 | 24.01 | 359,956 | +0.07(+0.29%) |
Aug 24, 2023 | 24.63 | 25.10 | 23.87 | 23.94 | 568,518 | -0.87(-3.52%) |
Aug 23, 2023 | 24.94 | 25.18 | 24.41 | 24.82 | 445,063 | -0.76(-2.98%) |
Aug 22, 2023 | 25.82 | 25.82 | 25.15 | 25.58 | 392,807 | -0.72(-2.75%) |
Aug 21, 2023 | 26.58 | 27.00 | 26.09 | 26.30 | 372,843 | -0.33(-1.23%) |
Aug 18, 2023 | 26.43 | 27.09 | 26.43 | 26.63 | 500,031 | +0.00(+0.00%) |
Aug 17, 2023 | 26.96 | 27.42 | 26.53 | 26.63 | 392,728 | -0.33(-1.21%) |
Aug 16, 2023 | 27.02 | 27.63 | 26.94 | 26.96 | 384,759 | +0.32(+1.19%) |
Aug 15, 2023 | 26.29 | 26.78 | 26.05 | 26.64 | 397,120 | +0.06(+0.22%) |
Aug 14, 2023 | 25.62 | 26.60 | 25.22 | 26.58 | 468,752 | +0.63(+2.45%) |
Aug 11, 2023 | 25.54 | 26.09 | 25.40 | 25.95 | 388,869 | +0.26(+1.00%) |
Aug 10, 2023 | 27.13 | 27.33 | 25.65 | 25.69 | 522,993 | -1.20(-4.46%) |
Aug 09, 2023 | 26.72 | 27.04 | 26.48 | 26.89 | 292,617 | -0.04(-0.15%) |
Aug 08, 2023 | 27.09 | 27.12 | 26.34 | 26.93 | 375,337 | -0.32(-1.16%) |
Aug 07, 2023 | 27.26 | 27.75 | 26.99 | 27.24 | 393,014 | -0.13(-0.47%) |
Aug 04, 2023 | 27.13 | 27.43 | 26.60 | 27.37 | 415,436 | +0.39(+1.43%) |
Aug 03, 2023 | 26.29 | 27.20 | 26.23 | 26.99 | 389,644 | +0.74(+2.83%) |
Aug 02, 2023 | 26.42 | 26.79 | 26.22 | 26.24 | 318,938 | -0.46(-1.71%) |
Aug 01, 2023 | 26.73 | 26.84 | 26.26 | 26.70 | 323,803 | -0.11(-0.41%) |
Jul 31, 2023 | 27.02 | 27.31 | 26.58 | 26.81 | 337,562 | -0.13(-0.48%) |
Jul 28, 2023 | 26.68 | 27.37 | 26.60 | 26.94 | 355,629 | +0.47(+1.76%) |
Jul 27, 2023 | 26.77 | 27.12 | 26.39 | 26.47 | 374,350 | -0.28(-1.04%) |
Jul 26, 2023 | 26.58 | 27.36 | 26.58 | 26.75 | 491,979 | +0.12(+0.45%) |
Jul 25, 2023 | 26.05 | 26.85 | 25.91 | 26.63 | 406,499 | +0.26(+0.98%) |
Jul 24, 2023 | 26.20 | 26.85 | 26.04 | 26.37 | 387,234 | +0.25(+0.95%) |
Jul 21, 2023 | 26.63 | 26.63 | 25.70 | 26.12 | 341,693 | -0.25(-0.94%) |
Jul 20, 2023 | 26.52 | 26.66 | 25.88 | 26.37 | 303,665 | -0.23(-0.86%) |
Jul 19, 2023 | 26.69 | 26.96 | 26.27 | 26.60 | 357,025 | +0.03(+0.11%) |
Jul 18, 2023 | 25.77 | 26.59 | 25.55 | 26.57 | 414,598 | +0.81(+3.16%) |
Jul 17, 2023 | 25.33 | 26.05 | 24.97 | 25.76 | 391,962 | +0.42(+1.64%) |
Jul 14, 2023 | 25.08 | 25.36 | 24.36 | 25.34 | 387,252 | +0.19(+0.75%) |
Jul 13, 2023 | 25.47 | 25.47 | 24.61 | 25.15 | 398,800 | -0.38(-1.48%) |
Jul 12, 2023 | 25.99 | 26.27 | 25.48 | 25.53 | 712,852 | +0.07(+0.27%) |
Jul 11, 2023 | 24.79 | 25.48 | 24.64 | 25.46 | 634,295 | +0.76(+3.09%) |
Jul 10, 2023 | 23.85 | 24.76 | 23.78 | 24.70 | 525,308 | +0.76(+3.19%) |
Jul 07, 2023 | 23.41 | 24.07 | 23.36 | 23.93 | 519,578 | +0.57(+2.42%) |
Jul 06, 2023 | 23.64 | 23.97 | 23.22 | 23.37 | 465,071 | -0.51(-2.12%) |
Jul 05, 2023 | 24.21 | 24.26 | 23.69 | 23.87 | 506,447 | -0.58(-2.39%) |