Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.40 | 26.99 | 26.33 | 26.66 | 36,503 | +0.83(+3.20%) |
Sep 28, 2023 | 26.21 | 26.29 | 25.80 | 25.83 | 60,461 | -0.72(-2.70%) |
Sep 27, 2023 | 26.63 | 26.68 | 26.10 | 26.55 | 50,549 | -0.16(-0.61%) |
Sep 26, 2023 | 26.92 | 27.12 | 26.64 | 26.71 | 45,479 | -0.63(-2.29%) |
Sep 25, 2023 | 27.03 | 27.35 | 27.10 | 27.34 | 24,274 | -0.19(-0.69%) |
Sep 22, 2023 | 27.15 | 27.53 | 26.89 | 27.53 | 15,315 | +0.39(+1.46%) |
Sep 21, 2023 | 27.24 | 27.26 | 26.73 | 27.14 | 43,105 | +0.21(+0.80%) |
Sep 20, 2023 | 27.21 | 27.49 | 26.92 | 26.92 | 43,557 | +0.89(+3.42%) |
Sep 19, 2023 | 25.79 | 26.20 | 25.79 | 26.03 | 55,283 | +0.14(+0.54%) |
Sep 18, 2023 | 25.58 | 25.89 | 25.50 | 25.89 | 27,281 | -0.70(-2.63%) |
Sep 15, 2023 | 26.73 | 27.06 | 26.57 | 26.59 | 35,394 | -0.11(-0.41%) |
Sep 14, 2023 | 26.39 | 26.81 | 26.27 | 26.70 | 27,904 | +0.24(+0.91%) |
Sep 13, 2023 | 26.36 | 26.87 | 26.32 | 26.46 | 31,563 | +0.88(+3.44%) |
Sep 12, 2023 | 25.66 | 25.73 | 25.42 | 25.58 | 60,590 | -0.46(-1.77%) |
Sep 11, 2023 | 25.86 | 26.06 | 25.76 | 26.04 | 36,439 | +0.75(+2.97%) |
Sep 08, 2023 | 25.36 | 25.64 | 25.27 | 25.29 | 19,318 | -0.47(-1.82%) |
Sep 07, 2023 | 25.48 | 25.76 | 25.34 | 25.76 | 30,158 | +0.07(+0.27%) |
Sep 06, 2023 | 25.92 | 25.95 | 25.63 | 25.69 | 23,335 | -0.37(-1.42%) |
Sep 05, 2023 | 26.35 | 26.35 | 26.06 | 26.06 | 31,607 | -0.80(-2.98%) |
Sep 01, 2023 | 26.82 | 26.89 | 26.62 | 26.86 | 16,602 | -0.50(-1.83%) |
Aug 31, 2023 | 27.14 | 27.36 | 26.80 | 27.36 | 20,376 | +0.34(+1.26%) |
Aug 30, 2023 | 26.95 | 27.14 | 26.79 | 27.02 | 22,943 | +0.78(+2.97%) |
Aug 29, 2023 | 25.90 | 26.28 | 25.90 | 26.24 | 40,005 | +1.17(+4.67%) |
Aug 28, 2023 | 24.88 | 25.25 | 24.88 | 25.07 | 44,327 | +0.25(+0.99%) |
Aug 25, 2023 | 25.15 | 25.21 | 24.55 | 24.82 | 29,364 | -0.19(-0.74%) |
Aug 24, 2023 | 25.53 | 25.53 | 25.01 | 25.01 | 36,201 | -0.49(-1.92%) |
Aug 23, 2023 | 25.29 | 25.54 | 25.24 | 25.50 | 38,884 | +0.39(+1.55%) |
Aug 22, 2023 | 25.20 | 25.59 | 25.00 | 25.11 | 61,636 | -0.04(-0.16%) |
Aug 21, 2023 | 25.47 | 25.52 | 25.09 | 25.15 | 65,127 | -0.99(-3.79%) |
Aug 18, 2023 | 25.75 | 26.29 | 25.75 | 26.14 | 25,922 | -0.05(-0.21%) |
Aug 17, 2023 | 27.00 | 27.00 | 26.15 | 26.20 | 66,788 | -0.95(-3.51%) |
Aug 16, 2023 | 27.27 | 27.33 | 26.83 | 27.15 | 42,922 | -0.25(-0.92%) |
Aug 15, 2023 | 27.44 | 27.80 | 27.38 | 27.40 | 47,239 | -0.56(-2.00%) |
Aug 14, 2023 | 27.40 | 28.45 | 27.33 | 27.96 | 24,044 | -0.67(-2.34%) |
Aug 11, 2023 | 28.60 | 28.80 | 28.37 | 28.63 | 16,688 | -0.35(-1.21%) |
Aug 10, 2023 | 29.91 | 29.91 | 28.98 | 28.98 | 21,482 | +0.38(+1.33%) |
Aug 09, 2023 | 28.04 | 29.05 | 28.04 | 28.60 | 13,731 | -0.42(-1.45%) |
Aug 08, 2023 | 28.80 | 29.02 | 28.71 | 29.02 | 16,262 | -0.15(-0.51%) |
Aug 07, 2023 | 28.93 | 29.30 | 28.93 | 29.17 | 9,715 | +0.07(+0.24%) |
Aug 04, 2023 | 29.19 | 29.27 | 28.97 | 29.10 | 8,589 | +0.16(+0.54%) |
Aug 03, 2023 | 28.92 | 29.23 | 28.62 | 28.95 | 12,061 | +0.09(+0.29%) |
Aug 02, 2023 | 29.01 | 29.06 | 28.64 | 28.86 | 8,041 | -0.56(-1.90%) |
Aug 01, 2023 | 29.63 | 29.63 | 29.31 | 29.42 | 5,599 | -0.38(-1.28%) |
Jul 31, 2023 | 30.17 | 30.17 | 29.64 | 29.80 | 12,380 | -0.45(-1.47%) |
Jul 28, 2023 | 30.16 | 30.60 | 30.07 | 30.25 | 7,338 | +0.09(+0.30%) |
Jul 27, 2023 | 30.49 | 30.59 | 30.16 | 30.16 | 4,289 | -0.89(-2.88%) |
Jul 26, 2023 | 30.80 | 31.16 | 30.61 | 31.05 | 4,694 | -0.02(-0.05%) |
Jul 25, 2023 | 30.34 | 31.15 | 30.34 | 31.07 | 7,892 | +0.54(+1.75%) |
Jul 24, 2023 | 30.50 | 30.56 | 30.13 | 30.53 | 6,315 | +0.56(+1.87%) |
Jul 21, 2023 | 30.20 | 30.45 | 29.96 | 29.97 | 6,291 | -0.27(-0.89%) |
Jul 20, 2023 | 30.83 | 30.87 | 30.20 | 30.24 | 8,069 | -0.36(-1.18%) |
Jul 19, 2023 | 30.65 | 30.73 | 30.34 | 30.60 | 18,954 | +2.04(+7.14%) |
Jul 18, 2023 | 28.35 | 28.80 | 28.31 | 28.56 | 23,861 | +1.18(+4.31%) |
Jul 17, 2023 | 27.25 | 27.58 | 27.15 | 27.38 | 14,608 | -0.45(-1.62%) |
Jul 14, 2023 | 27.87 | 28.02 | 27.70 | 27.83 | 89,364 | +0.28(+1.02%) |
Jul 13, 2023 | 27.27 | 27.70 | 27.27 | 27.55 | 24,883 | +0.34(+1.25%) |
Jul 12, 2023 | 27.22 | 27.36 | 27.10 | 27.21 | 45,871 | +1.18(+4.54%) |
Jul 11, 2023 | 25.88 | 26.06 | 25.82 | 26.03 | 98,005 | +0.53(+2.07%) |
Jul 10, 2023 | 24.90 | 25.67 | 24.90 | 25.50 | 45,747 | +0.41(+1.63%) |
Jul 07, 2023 | 24.85 | 25.27 | 24.78 | 25.09 | 55,228 | +0.30(+1.21%) |
Jul 06, 2023 | 24.67 | 24.89 | 24.47 | 24.79 | 51,684 | -1.13(-4.36%) |
Jul 05, 2023 | 25.80 | 26.06 | 25.71 | 25.92 | 136,638 | -0.12(-0.46%) |