Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.39 | 29.05 | 28.20 | 28.49 | 326,450 | +0.23(+0.81%) |
Sep 28, 2023 | 27.50 | 29.15 | 27.50 | 28.26 | 149,723 | +1.00(+3.67%) |
Sep 27, 2023 | 27.50 | 27.62 | 26.82 | 27.26 | 85,624 | -0.07(-0.26%) |
Sep 26, 2023 | 27.81 | 28.09 | 26.70 | 27.33 | 97,309 | -0.29(-1.05%) |
Sep 25, 2023 | 26.41 | 28.24 | 27.54 | 27.62 | 171,320 | +1.24(+4.70%) |
Sep 22, 2023 | 26.94 | 27.26 | 26.36 | 26.38 | 62,224 | -0.21(-0.79%) |
Sep 21, 2023 | 26.52 | 26.98 | 26.17 | 26.59 | 55,846 | +0.05(+0.19%) |
Sep 20, 2023 | 25.41 | 26.86 | 25.30 | 26.54 | 106,260 | +1.34(+5.32%) |
Sep 19, 2023 | 24.69 | 25.41 | 24.21 | 25.20 | 63,383 | +0.36(+1.45%) |
Sep 18, 2023 | 25.55 | 25.55 | 24.72 | 24.84 | 51,023 | -0.86(-3.35%) |
Sep 15, 2023 | 25.23 | 26.19 | 24.56 | 25.70 | 178,429 | +0.18(+0.71%) |
Sep 14, 2023 | 25.58 | 25.75 | 25.14 | 25.52 | 35,073 | +0.09(+0.35%) |
Sep 13, 2023 | 25.29 | 25.54 | 24.61 | 25.43 | 58,181 | +0.14(+0.55%) |
Sep 12, 2023 | 26.22 | 26.36 | 25.14 | 25.29 | 54,493 | -0.59(-2.28%) |
Sep 11, 2023 | 24.96 | 25.93 | 24.96 | 25.88 | 83,306 | +1.08(+4.35%) |
Sep 08, 2023 | 25.21 | 25.72 | 24.37 | 24.80 | 44,860 | -0.60(-2.36%) |
Sep 07, 2023 | 25.31 | 25.50 | 24.28 | 25.40 | 92,596 | +0.20(+0.79%) |
Sep 06, 2023 | 25.14 | 25.56 | 24.47 | 25.20 | 49,430 | -0.10(-0.40%) |
Sep 05, 2023 | 27.37 | 27.37 | 24.69 | 25.30 | 97,103 | -2.07(-7.56%) |
Sep 01, 2023 | 27.08 | 27.83 | 27.08 | 27.37 | 48,224 | +0.26(+0.96%) |
Aug 31, 2023 | 27.43 | 27.75 | 26.84 | 27.11 | 48,385 | -0.29(-1.06%) |
Aug 30, 2023 | 27.30 | 27.84 | 27.01 | 27.40 | 29,713 | -0.11(-0.40%) |
Aug 29, 2023 | 27.49 | 27.54 | 26.88 | 27.51 | 34,406 | +0.06(+0.22%) |
Aug 28, 2023 | 27.25 | 27.69 | 26.75 | 27.45 | 49,900 | +0.48(+1.78%) |
Aug 25, 2023 | 26.86 | 27.13 | 26.30 | 26.97 | 42,172 | +0.18(+0.67%) |
Aug 24, 2023 | 27.23 | 27.37 | 26.59 | 26.79 | 32,591 | -0.43(-1.58%) |
Aug 23, 2023 | 27.84 | 27.84 | 26.82 | 27.22 | 72,589 | -0.30(-1.09%) |
Aug 22, 2023 | 26.94 | 27.65 | 26.94 | 27.52 | 57,290 | +0.04(+0.15%) |
Aug 21, 2023 | 27.80 | 27.88 | 26.49 | 27.48 | 85,564 | -0.19(-0.69%) |
Aug 18, 2023 | 26.02 | 27.74 | 25.93 | 27.67 | 77,014 | +1.46(+5.57%) |
Aug 17, 2023 | 26.15 | 27.04 | 25.68 | 26.21 | 55,900 | +0.05(+0.19%) |
Aug 16, 2023 | 27.93 | 28.34 | 25.51 | 26.16 | 133,262 | -1.62(-5.83%) |
Aug 15, 2023 | 26.97 | 27.95 | 26.85 | 27.78 | 134,650 | +1.03(+3.85%) |
Aug 14, 2023 | 26.05 | 27.64 | 26.05 | 26.75 | 213,980 | +0.79(+3.04%) |
Aug 11, 2023 | 25.96 | 26.84 | 25.79 | 25.96 | 64,423 | +0.00(+0.00%) |
Aug 10, 2023 | 26.27 | 26.27 | 24.91 | 25.96 | 93,778 | +0.04(+0.15%) |
Aug 09, 2023 | 25.13 | 26.34 | 24.79 | 25.92 | 147,467 | +1.00(+4.01%) |
Aug 08, 2023 | 23.25 | 25.30 | 23.02 | 24.92 | 105,145 | +2.47(+11.00%) |
Aug 07, 2023 | 24.02 | 24.38 | 22.10 | 22.45 | 73,012 | -1.54(-6.42%) |
Aug 04, 2023 | 23.95 | 24.17 | 23.60 | 23.99 | 32,630 | +0.17(+0.71%) |
Aug 03, 2023 | 23.47 | 24.00 | 23.40 | 23.82 | 31,612 | +0.45(+1.93%) |
Aug 02, 2023 | 24.13 | 24.22 | 23.33 | 23.37 | 35,630 | -0.92(-3.79%) |
Aug 01, 2023 | 24.25 | 24.40 | 23.94 | 24.29 | 34,128 | +0.17(+0.70%) |
Jul 31, 2023 | 23.95 | 24.23 | 23.79 | 24.12 | 96,328 | -0.05(-0.21%) |
Jul 28, 2023 | 23.75 | 24.40 | 23.43 | 24.17 | 68,649 | +0.74(+3.16%) |
Jul 27, 2023 | 23.65 | 23.70 | 23.25 | 23.43 | 33,979 | -0.24(-1.01%) |
Jul 26, 2023 | 23.00 | 23.67 | 22.97 | 23.67 | 39,652 | +0.77(+3.36%) |
Jul 25, 2023 | 22.62 | 23.10 | 22.60 | 22.90 | 29,387 | +0.14(+0.62%) |
Jul 24, 2023 | 22.50 | 22.81 | 22.14 | 22.76 | 37,621 | +0.15(+0.66%) |
Jul 21, 2023 | 22.71 | 22.91 | 22.42 | 22.61 | 32,906 | -0.04(-0.18%) |
Jul 20, 2023 | 23.67 | 23.67 | 22.40 | 22.65 | 40,527 | -0.50(-2.16%) |
Jul 19, 2023 | 23.44 | 23.69 | 23.02 | 23.15 | 34,152 | -0.23(-0.98%) |
Jul 18, 2023 | 23.42 | 23.59 | 23.18 | 23.38 | 27,868 | -0.03(-0.13%) |
Jul 17, 2023 | 22.15 | 23.48 | 21.57 | 23.41 | 104,858 | +1.23(+5.55%) |
Jul 14, 2023 | 23.06 | 23.38 | 22.10 | 22.18 | 40,745 | -0.93(-4.02%) |
Jul 13, 2023 | 22.59 | 23.16 | 22.50 | 23.11 | 50,664 | +0.73(+3.26%) |
Jul 12, 2023 | 22.96 | 23.25 | 22.25 | 22.38 | 63,214 | -0.41(-1.80%) |
Jul 11, 2023 | 23.68 | 23.75 | 22.67 | 22.79 | 57,500 | -0.52(-2.23%) |
Jul 10, 2023 | 23.78 | 24.00 | 22.91 | 23.31 | 111,677 | -0.36(-1.52%) |
Jul 07, 2023 | 22.96 | 23.83 | 22.73 | 23.67 | 114,786 | +0.77(+3.36%) |
Jul 06, 2023 | 22.33 | 22.90 | 22.08 | 22.90 | 50,077 | +0.79(+3.57%) |
Jul 05, 2023 | 22.72 | 22.77 | 22.07 | 22.11 | 52,404 | -0.61(-2.68%) |