Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.05 | 23.65 | 22.66 | 22.83 | 1,345,043 | +0.07(+0.31%) |
Sep 28, 2023 | 22.46 | 23.15 | 22.29 | 22.76 | 1,293,578 | +0.11(+0.49%) |
Sep 27, 2023 | 22.68 | 22.95 | 22.40 | 22.65 | 1,299,923 | +0.16(+0.71%) |
Sep 26, 2023 | 22.54 | 22.90 | 22.39 | 22.49 | 1,366,967 | -0.41(-1.79%) |
Sep 25, 2023 | 22.80 | 23.06 | 22.78 | 22.90 | 1,377,626 | -0.10(-0.43%) |
Sep 22, 2023 | 23.43 | 23.54 | 22.79 | 23.00 | 2,019,880 | -0.26(-1.12%) |
Sep 21, 2023 | 23.53 | 23.53 | 22.89 | 23.26 | 2,541,461 | -0.64(-2.68%) |
Sep 20, 2023 | 24.85 | 24.93 | 23.86 | 23.90 | 1,643,473 | -0.79(-3.20%) |
Sep 19, 2023 | 24.80 | 24.88 | 24.29 | 24.69 | 1,403,579 | -0.23(-0.92%) |
Sep 18, 2023 | 24.95 | 25.26 | 24.77 | 24.92 | 1,295,987 | -0.17(-0.68%) |
Sep 15, 2023 | 24.92 | 25.18 | 24.69 | 25.09 | 2,662,622 | -0.08(-0.32%) |
Sep 14, 2023 | 25.50 | 25.60 | 24.73 | 25.17 | 2,179,630 | -0.31(-1.22%) |
Sep 13, 2023 | 25.43 | 25.88 | 25.37 | 25.48 | 1,150,551 | -0.29(-1.13%) |
Sep 12, 2023 | 25.80 | 26.48 | 25.66 | 25.77 | 1,195,949 | -0.39(-1.49%) |
Sep 11, 2023 | 26.00 | 26.50 | 25.96 | 26.16 | 1,413,317 | +0.25(+0.96%) |
Sep 08, 2023 | 26.36 | 26.55 | 25.79 | 25.91 | 1,533,719 | -0.20(-0.77%) |
Sep 07, 2023 | 26.00 | 26.58 | 25.34 | 26.11 | 2,634,399 | -0.76(-2.83%) |
Sep 06, 2023 | 27.61 | 28.32 | 26.63 | 26.87 | 2,382,696 | -0.95(-3.41%) |
Sep 05, 2023 | 27.44 | 28.68 | 27.24 | 27.82 | 2,132,287 | +0.17(+0.61%) |
Sep 01, 2023 | 28.52 | 28.62 | 27.47 | 27.65 | 4,285,665 | -1.51(-5.18%) |
Aug 31, 2023 | 29.37 | 29.66 | 28.49 | 29.16 | 3,035,731 | +0.02(+0.07%) |
Aug 30, 2023 | 28.56 | 29.17 | 28.30 | 29.14 | 1,266,613 | +0.45(+1.57%) |
Aug 29, 2023 | 28.02 | 28.96 | 27.86 | 28.69 | 2,263,612 | +0.57(+2.03%) |
Aug 28, 2023 | 29.00 | 29.13 | 28.04 | 28.12 | 1,344,604 | -0.81(-2.80%) |
Aug 25, 2023 | 28.12 | 29.00 | 27.72 | 28.93 | 950,899 | +0.61(+2.15%) |
Aug 24, 2023 | 29.03 | 29.23 | 28.21 | 28.32 | 1,323,878 | -0.50(-1.73%) |
Aug 23, 2023 | 28.04 | 29.32 | 27.77 | 28.82 | 1,845,162 | +0.76(+2.71%) |
Aug 22, 2023 | 28.47 | 28.70 | 27.80 | 28.06 | 1,249,704 | -0.05(-0.18%) |
Aug 21, 2023 | 27.96 | 28.35 | 27.47 | 28.11 | 1,515,381 | +0.36(+1.30%) |
Aug 18, 2023 | 26.64 | 27.80 | 26.46 | 27.75 | 1,361,209 | +0.34(+1.24%) |
Aug 17, 2023 | 28.39 | 28.44 | 27.36 | 27.41 | 1,062,427 | -0.99(-3.49%) |
Aug 16, 2023 | 28.33 | 28.60 | 28.16 | 28.40 | 1,313,393 | -0.01(-0.04%) |
Aug 15, 2023 | 29.27 | 29.29 | 28.36 | 28.41 | 1,152,609 | -1.01(-3.43%) |
Aug 14, 2023 | 29.01 | 29.47 | 28.62 | 29.42 | 1,198,738 | +0.25(+0.86%) |
Aug 11, 2023 | 27.93 | 29.34 | 27.92 | 29.17 | 1,432,385 | +1.19(+4.25%) |
Aug 10, 2023 | 28.92 | 29.27 | 27.70 | 27.98 | 1,136,171 | -0.34(-1.20%) |
Aug 09, 2023 | 28.84 | 29.00 | 28.10 | 28.32 | 1,062,515 | -0.53(-1.84%) |
Aug 08, 2023 | 29.17 | 29.21 | 28.12 | 28.85 | 1,185,984 | -1.10(-3.67%) |
Aug 07, 2023 | 29.29 | 30.18 | 28.87 | 29.95 | 1,376,789 | +0.71(+2.43%) |
Aug 04, 2023 | 29.10 | 30.32 | 28.74 | 29.24 | 2,429,862 | +0.75(+2.63%) |
Aug 03, 2023 | 27.71 | 28.63 | 27.69 | 28.49 | 1,623,603 | +0.51(+1.82%) |
Aug 02, 2023 | 28.64 | 28.73 | 27.70 | 27.98 | 1,690,154 | -1.20(-4.11%) |
Aug 01, 2023 | 29.17 | 29.51 | 28.79 | 29.18 | 963,944 | -0.43(-1.45%) |
Jul 31, 2023 | 29.44 | 30.05 | 29.44 | 29.61 | 1,296,738 | +0.35(+1.20%) |
Jul 28, 2023 | 29.20 | 29.70 | 29.05 | 29.26 | 1,902,120 | +0.75(+2.63%) |
Jul 27, 2023 | 29.53 | 29.64 | 28.40 | 28.51 | 1,107,734 | -0.49(-1.69%) |
Jul 26, 2023 | 28.28 | 29.23 | 27.71 | 29.00 | 2,056,208 | +0.43(+1.51%) |
Jul 25, 2023 | 28.10 | 28.85 | 27.92 | 28.57 | 1,183,364 | +0.69(+2.47%) |
Jul 24, 2023 | 27.81 | 27.93 | 27.09 | 27.88 | 1,460,177 | +0.12(+0.43%) |
Jul 21, 2023 | 28.03 | 28.38 | 27.42 | 27.76 | 1,982,492 | -0.02(-0.07%) |
Jul 20, 2023 | 28.86 | 28.97 | 27.63 | 27.78 | 2,222,983 | -1.53(-5.22%) |
Jul 19, 2023 | 29.63 | 29.91 | 28.75 | 29.31 | 1,658,398 | -0.01(-0.03%) |
Jul 18, 2023 | 28.99 | 29.64 | 28.67 | 29.32 | 2,068,577 | +0.49(+1.70%) |
Jul 17, 2023 | 27.90 | 29.00 | 27.72 | 28.83 | 1,799,302 | +1.05(+3.78%) |
Jul 14, 2023 | 28.71 | 29.03 | 27.65 | 27.78 | 2,092,844 | -0.83(-2.90%) |
Jul 13, 2023 | 28.96 | 29.32 | 28.26 | 28.61 | 2,375,597 | +0.09(+0.32%) |
Jul 12, 2023 | 28.00 | 28.65 | 27.07 | 28.52 | 2,948,885 | +0.91(+3.30%) |
Jul 11, 2023 | 26.60 | 27.90 | 26.60 | 27.61 | 1,953,276 | +1.26(+4.78%) |
Jul 10, 2023 | 25.30 | 26.46 | 25.11 | 26.35 | 1,409,619 | +0.88(+3.46%) |
Jul 07, 2023 | 25.37 | 25.94 | 25.18 | 25.47 | 2,234,730 | +0.14(+0.55%) |
Jul 06, 2023 | 25.80 | 25.86 | 24.90 | 25.33 | 2,173,322 | -1.04(-3.94%) |
Jul 05, 2023 | 26.01 | 26.63 | 25.82 | 26.37 | 1,483,380 | +0.21(+0.80%) |