Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.82 | 24.89 | 24.38 | 24.56 | 459,794 | -0.15(-0.61%) |
Sep 28, 2023 | 24.46 | 24.91 | 24.15 | 24.71 | 672,959 | +0.16(+0.65%) |
Sep 27, 2023 | 24.51 | 24.77 | 24.23 | 24.55 | 727,937 | +0.14(+0.57%) |
Sep 26, 2023 | 25.04 | 25.12 | 24.24 | 24.41 | 1,330,244 | -0.80(-3.17%) |
Sep 25, 2023 | 25.06 | 25.23 | 25.10 | 25.21 | 1,016,801 | -0.09(-0.36%) |
Sep 22, 2023 | 25.03 | 25.47 | 24.86 | 25.30 | 1,081,041 | +0.09(+0.36%) |
Sep 21, 2023 | 25.50 | 25.77 | 25.19 | 25.21 | 735,727 | -0.66(-2.55%) |
Sep 20, 2023 | 26.52 | 26.69 | 25.84 | 25.87 | 889,027 | -0.62(-2.34%) |
Sep 19, 2023 | 26.64 | 26.85 | 26.32 | 26.49 | 876,134 | -0.12(-0.45%) |
Sep 18, 2023 | 26.56 | 26.75 | 26.29 | 26.61 | 1,044,125 | -0.14(-0.52%) |
Sep 15, 2023 | 27.97 | 28.00 | 26.69 | 26.75 | 855,326 | -1.22(-4.36%) |
Sep 14, 2023 | 28.23 | 28.37 | 27.85 | 27.97 | 760,202 | -0.09(-0.32%) |
Sep 13, 2023 | 28.07 | 28.36 | 27.88 | 28.06 | 933,092 | +0.05(+0.18%) |
Sep 12, 2023 | 28.00 | 28.35 | 27.95 | 28.01 | 646,375 | -0.19(-0.67%) |
Sep 11, 2023 | 28.38 | 28.49 | 28.03 | 28.20 | 582,108 | +0.00(+0.00%) |
Sep 08, 2023 | 28.60 | 28.74 | 28.07 | 28.20 | 714,907 | -0.43(-1.48%) |
Sep 07, 2023 | 28.77 | 28.79 | 28.27 | 28.62 | 712,172 | -0.20(-0.71%) |
Sep 06, 2023 | 29.45 | 29.50 | 28.68 | 28.83 | 996,065 | -0.60(-2.04%) |
Sep 05, 2023 | 30.50 | 30.98 | 29.32 | 29.43 | 2,299,459 | -0.52(-1.75%) |
Sep 01, 2023 | 29.82 | 30.00 | 29.60 | 29.95 | 807,267 | +0.25(+0.86%) |
Aug 31, 2023 | 29.43 | 29.92 | 29.22 | 29.70 | 2,143,986 | +0.67(+2.31%) |
Aug 30, 2023 | 28.51 | 29.52 | 28.31 | 29.03 | 1,326,224 | +0.50(+1.75%) |
Aug 29, 2023 | 27.51 | 28.76 | 27.33 | 28.53 | 2,276,244 | +0.42(+1.49%) |
Aug 28, 2023 | 28.51 | 28.51 | 27.84 | 28.11 | 1,645,775 | -0.55(-1.92%) |
Aug 25, 2023 | 28.34 | 28.69 | 28.11 | 28.66 | 1,813,767 | +0.32(+1.13%) |
Aug 24, 2023 | 29.75 | 29.79 | 28.31 | 28.34 | 2,613,393 | -1.52(-5.09%) |
Aug 23, 2023 | 30.00 | 30.43 | 29.40 | 29.86 | 2,059,113 | -0.49(-1.61%) |
Aug 22, 2023 | 30.86 | 30.98 | 30.16 | 30.35 | 1,229,195 | -0.60(-1.94%) |
Aug 21, 2023 | 30.84 | 31.15 | 30.51 | 30.95 | 1,906,903 | +0.32(+1.04%) |
Aug 18, 2023 | 30.37 | 31.02 | 30.24 | 30.63 | 1,633,021 | +0.15(+0.49%) |
Aug 17, 2023 | 30.26 | 31.10 | 29.92 | 30.48 | 2,955,242 | +0.31(+1.03%) |
Aug 16, 2023 | 29.97 | 31.33 | 29.80 | 30.17 | 11,830,422 | -3.61(-10.69%) |
Aug 15, 2023 | 32.85 | 33.95 | 32.85 | 33.78 | 1,284,776 | -0.16(-0.47%) |
Aug 14, 2023 | 34.24 | 34.39 | 33.02 | 33.94 | 1,564,202 | -0.41(-1.19%) |
Aug 11, 2023 | 34.51 | 34.51 | 33.99 | 34.35 | 1,331,617 | -0.41(-1.18%) |
Aug 10, 2023 | 35.26 | 35.30 | 34.21 | 34.76 | 1,348,666 | -0.24(-0.69%) |
Aug 09, 2023 | 36.31 | 36.40 | 34.82 | 35.00 | 1,009,664 | -1.11(-3.07%) |
Aug 08, 2023 | 36.56 | 36.65 | 35.67 | 36.11 | 701,065 | -0.72(-1.95%) |
Aug 07, 2023 | 37.02 | 37.06 | 36.37 | 36.83 | 516,080 | +0.11(+0.30%) |
Aug 04, 2023 | 37.24 | 37.48 | 36.37 | 36.72 | 748,822 | -0.66(-1.77%) |
Aug 03, 2023 | 36.91 | 37.57 | 36.67 | 37.38 | 554,201 | +0.12(+0.32%) |
Aug 02, 2023 | 37.60 | 37.70 | 37.12 | 37.26 | 588,316 | -0.67(-1.77%) |
Aug 01, 2023 | 37.83 | 38.17 | 37.36 | 37.93 | 834,295 | +0.18(+0.48%) |
Jul 31, 2023 | 37.22 | 37.76 | 36.64 | 37.75 | 787,840 | +0.54(+1.45%) |
Jul 28, 2023 | 36.21 | 37.54 | 36.01 | 37.21 | 1,756,794 | +1.10(+3.05%) |
Jul 27, 2023 | 36.53 | 37.08 | 35.90 | 36.11 | 1,344,705 | -0.63(-1.71%) |
Jul 26, 2023 | 38.75 | 39.00 | 35.38 | 36.74 | 6,318,929 | +1.96(+5.64%) |
Jul 25, 2023 | 35.00 | 35.73 | 34.74 | 34.78 | 1,151,632 | -0.22(-0.63%) |
Jul 24, 2023 | 36.45 | 36.54 | 34.93 | 35.00 | 1,255,763 | -1.35(-3.71%) |
Jul 21, 2023 | 36.81 | 37.00 | 35.80 | 36.35 | 1,274,264 | -0.46(-1.25%) |
Jul 20, 2023 | 37.62 | 37.72 | 36.71 | 36.81 | 733,462 | -0.83(-2.21%) |
Jul 19, 2023 | 38.16 | 38.19 | 37.08 | 37.64 | 1,254,568 | -0.36(-0.95%) |
Jul 18, 2023 | 38.64 | 38.64 | 37.95 | 38.00 | 673,396 | -0.37(-0.96%) |
Jul 17, 2023 | 37.47 | 38.52 | 37.45 | 38.37 | 788,930 | +0.87(+2.32%) |
Jul 14, 2023 | 37.00 | 37.60 | 36.91 | 37.50 | 1,087,005 | +0.33(+0.89%) |
Jul 13, 2023 | 37.83 | 38.28 | 37.14 | 37.17 | 928,813 | -0.25(-0.67%) |
Jul 12, 2023 | 36.74 | 37.67 | 36.68 | 37.42 | 1,213,989 | +0.91(+2.49%) |
Jul 11, 2023 | 35.57 | 36.74 | 35.37 | 36.51 | 1,579,564 | +1.12(+3.16%) |
Jul 10, 2023 | 35.53 | 35.73 | 35.32 | 35.39 | 726,832 | -0.18(-0.51%) |
Jul 07, 2023 | 35.99 | 36.15 | 35.55 | 35.57 | 429,861 | -0.35(-0.97%) |
Jul 06, 2023 | 36.20 | 36.20 | 35.57 | 35.92 | 435,143 | -0.52(-1.43%) |
Jul 05, 2023 | 37.30 | 37.30 | 36.25 | 36.44 | 490,726 | -0.80(-2.15%) |