Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.76 | 25.05 | 24.42 | 24.59 | 403,843 | +0.28(+1.15%) |
Sep 28, 2023 | 24.13 | 24.67 | 23.83 | 24.31 | 420,379 | +0.11(+0.45%) |
Sep 27, 2023 | 24.60 | 24.76 | 23.73 | 24.20 | 284,000 | +0.01(+0.04%) |
Sep 26, 2023 | 24.30 | 24.59 | 23.51 | 24.19 | 367,239 | -0.45(-1.83%) |
Sep 25, 2023 | 24.26 | 25.14 | 24.53 | 24.64 | 260,910 | +0.24(+0.98%) |
Sep 22, 2023 | 24.90 | 25.29 | 24.28 | 24.40 | 292,178 | -0.43(-1.73%) |
Sep 21, 2023 | 25.18 | 25.28 | 24.76 | 24.83 | 256,971 | -0.62(-2.44%) |
Sep 20, 2023 | 25.68 | 25.87 | 25.23 | 25.45 | 351,279 | +0.10(+0.39%) |
Sep 19, 2023 | 25.99 | 26.34 | 25.25 | 25.35 | 380,297 | -0.65(-2.50%) |
Sep 18, 2023 | 27.12 | 27.12 | 25.72 | 26.00 | 354,432 | -1.15(-4.24%) |
Sep 15, 2023 | 27.78 | 27.89 | 26.87 | 27.15 | 815,971 | -0.63(-2.27%) |
Sep 14, 2023 | 25.89 | 27.82 | 25.79 | 27.78 | 482,521 | +2.22(+8.69%) |
Sep 13, 2023 | 25.96 | 26.33 | 24.74 | 25.56 | 485,783 | -0.40(-1.54%) |
Sep 12, 2023 | 25.15 | 26.00 | 24.49 | 25.96 | 489,960 | +0.79(+3.14%) |
Sep 11, 2023 | 25.00 | 25.74 | 24.94 | 25.17 | 537,337 | -0.04(-0.16%) |
Sep 08, 2023 | 24.63 | 25.46 | 24.12 | 25.21 | 470,984 | +0.47(+1.90%) |
Sep 07, 2023 | 24.81 | 24.85 | 23.98 | 24.74 | 516,560 | -0.32(-1.28%) |
Sep 06, 2023 | 25.34 | 25.61 | 24.65 | 25.06 | 337,353 | -0.44(-1.73%) |
Sep 05, 2023 | 25.76 | 25.80 | 24.73 | 25.50 | 497,272 | -0.63(-2.41%) |
Sep 01, 2023 | 25.96 | 26.34 | 25.69 | 26.13 | 239,827 | +0.55(+2.15%) |
Aug 31, 2023 | 25.87 | 25.93 | 25.13 | 25.58 | 430,182 | -0.10(-0.39%) |
Aug 30, 2023 | 25.95 | 26.10 | 25.43 | 25.68 | 393,429 | -0.21(-0.81%) |
Aug 29, 2023 | 23.52 | 25.90 | 23.42 | 25.89 | 641,961 | +2.42(+10.31%) |
Aug 28, 2023 | 22.56 | 23.56 | 22.42 | 23.47 | 534,184 | +1.23(+5.53%) |
Aug 25, 2023 | 21.61 | 23.13 | 21.46 | 22.24 | 820,605 | +0.76(+3.54%) |
Aug 24, 2023 | 22.55 | 22.83 | 21.40 | 21.48 | 405,525 | -1.31(-5.75%) |
Aug 23, 2023 | 22.51 | 23.18 | 22.32 | 22.79 | 329,290 | +0.14(+0.62%) |
Aug 22, 2023 | 23.01 | 23.16 | 21.97 | 22.65 | 567,875 | -0.40(-1.74%) |
Aug 21, 2023 | 24.93 | 25.01 | 22.85 | 23.05 | 566,862 | -2.01(-8.02%) |
Aug 18, 2023 | 24.56 | 25.78 | 24.56 | 25.06 | 421,309 | -0.03(-0.12%) |
Aug 17, 2023 | 24.76 | 25.66 | 24.75 | 25.09 | 515,811 | +0.25(+1.01%) |
Aug 16, 2023 | 27.12 | 27.52 | 24.82 | 24.84 | 442,866 | -2.44(-8.94%) |
Aug 15, 2023 | 28.24 | 28.28 | 27.23 | 27.28 | 321,006 | -1.07(-3.77%) |
Aug 14, 2023 | 27.99 | 28.36 | 27.55 | 28.35 | 358,521 | +0.28(+1.00%) |
Aug 11, 2023 | 28.16 | 28.53 | 27.50 | 28.07 | 413,708 | -0.27(-0.95%) |
Aug 10, 2023 | 29.80 | 29.80 | 27.71 | 28.34 | 520,475 | -1.14(-3.87%) |
Aug 09, 2023 | 30.43 | 30.72 | 29.41 | 29.48 | 472,833 | -1.02(-3.34%) |
Aug 08, 2023 | 29.88 | 31.23 | 29.23 | 30.50 | 552,671 | +0.26(+0.86%) |
Aug 07, 2023 | 29.09 | 30.26 | 28.74 | 30.24 | 741,629 | +1.36(+4.71%) |
Aug 04, 2023 | 28.54 | 29.16 | 28.02 | 28.88 | 467,341 | +0.33(+1.16%) |
Aug 03, 2023 | 27.83 | 29.25 | 27.83 | 28.55 | 676,019 | +0.45(+1.60%) |
Aug 02, 2023 | 26.77 | 28.38 | 26.51 | 28.10 | 745,143 | +0.84(+3.08%) |
Aug 01, 2023 | 26.78 | 27.78 | 26.12 | 27.26 | 996,095 | -0.43(-1.55%) |
Jul 31, 2023 | 27.18 | 27.75 | 25.70 | 27.69 | 1,288,303 | +0.52(+1.91%) |
Jul 28, 2023 | 28.46 | 28.60 | 25.60 | 27.17 | 3,289,931 | -11.29(-29.36%) |
Jul 27, 2023 | 39.00 | 39.66 | 38.24 | 38.46 | 857,981 | -0.24(-0.62%) |
Jul 26, 2023 | 38.32 | 39.19 | 38.12 | 38.70 | 523,204 | +0.29(+0.76%) |
Jul 25, 2023 | 38.46 | 38.98 | 38.25 | 38.41 | 397,798 | +0.25(+0.66%) |
Jul 24, 2023 | 38.30 | 38.75 | 37.57 | 38.16 | 651,739 | -0.12(-0.31%) |
Jul 21, 2023 | 38.64 | 38.98 | 37.85 | 38.28 | 422,351 | +0.02(+0.05%) |
Jul 20, 2023 | 38.93 | 39.98 | 37.74 | 38.26 | 989,387 | -0.96(-2.45%) |
Jul 19, 2023 | 36.38 | 39.44 | 36.25 | 39.22 | 970,443 | +3.21(+8.91%) |
Jul 18, 2023 | 33.70 | 36.57 | 33.30 | 36.01 | 703,561 | +2.45(+7.30%) |
Jul 17, 2023 | 30.88 | 34.23 | 30.88 | 33.56 | 736,420 | +3.11(+10.21%) |
Jul 14, 2023 | 30.84 | 30.90 | 30.17 | 30.45 | 429,370 | -0.48(-1.55%) |
Jul 13, 2023 | 31.14 | 31.37 | 30.50 | 30.93 | 307,724 | +0.01(+0.03%) |
Jul 12, 2023 | 30.90 | 31.33 | 30.09 | 30.92 | 490,377 | +0.61(+2.01%) |
Jul 11, 2023 | 29.44 | 30.55 | 29.27 | 30.31 | 451,444 | +1.16(+3.98%) |
Jul 10, 2023 | 28.35 | 29.38 | 28.33 | 29.15 | 413,282 | +0.73(+2.57%) |
Jul 07, 2023 | 27.26 | 28.71 | 27.26 | 28.42 | 693,950 | +1.24(+4.56%) |
Jul 06, 2023 | 26.42 | 27.25 | 26.13 | 27.18 | 763,630 | +0.18(+0.67%) |
Jul 05, 2023 | 28.11 | 28.11 | 26.95 | 27.00 | 780,735 | -1.26(-4.46%) |