Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.92 | 28.07 | 26.98 | 27.00 | 442,052 | -0.65(-2.35%) |
Sep 28, 2023 | 27.74 | 28.17 | 27.64 | 27.65 | 334,212 | -0.17(-0.61%) |
Sep 27, 2023 | 28.08 | 28.35 | 27.68 | 27.82 | 133,410 | -0.02(-0.07%) |
Sep 26, 2023 | 28.38 | 28.51 | 27.75 | 27.84 | 171,622 | -0.63(-2.21%) |
Sep 25, 2023 | 28.48 | 28.59 | 28.32 | 28.47 | 181,516 | -0.11(-0.38%) |
Sep 22, 2023 | 28.52 | 28.83 | 28.45 | 28.58 | 224,294 | +0.13(+0.46%) |
Sep 21, 2023 | 28.89 | 29.02 | 28.45 | 28.45 | 206,162 | -0.77(-2.64%) |
Sep 20, 2023 | 30.16 | 30.25 | 29.19 | 29.22 | 231,361 | -0.65(-2.18%) |
Sep 19, 2023 | 30.73 | 30.92 | 29.84 | 29.87 | 221,527 | -1.03(-3.33%) |
Sep 18, 2023 | 31.21 | 31.35 | 30.56 | 30.90 | 272,366 | -0.35(-1.12%) |
Sep 15, 2023 | 31.68 | 31.75 | 31.01 | 31.25 | 849,944 | -0.43(-1.36%) |
Sep 14, 2023 | 30.91 | 31.76 | 30.29 | 31.68 | 156,745 | +1.03(+3.36%) |
Sep 13, 2023 | 31.02 | 31.07 | 30.38 | 30.65 | 207,040 | -0.39(-1.26%) |
Sep 12, 2023 | 30.53 | 31.07 | 30.53 | 31.04 | 185,521 | +0.26(+0.84%) |
Sep 11, 2023 | 31.78 | 31.78 | 30.68 | 30.78 | 245,796 | -0.76(-2.41%) |
Sep 08, 2023 | 31.61 | 31.64 | 31.22 | 31.54 | 216,868 | -0.18(-0.57%) |
Sep 07, 2023 | 32.20 | 32.20 | 31.34 | 31.72 | 247,896 | -0.87(-2.67%) |
Sep 06, 2023 | 32.67 | 32.87 | 32.10 | 32.59 | 270,234 | -0.08(-0.24%) |
Sep 05, 2023 | 32.87 | 32.87 | 32.26 | 32.67 | 260,930 | -0.47(-1.42%) |
Sep 01, 2023 | 33.06 | 33.32 | 32.66 | 33.14 | 272,704 | -0.24(-0.72%) |
Aug 31, 2023 | 33.23 | 33.80 | 33.17 | 33.38 | 357,431 | +0.20(+0.60%) |
Aug 30, 2023 | 32.14 | 33.37 | 32.14 | 33.18 | 198,521 | +0.94(+2.92%) |
Aug 29, 2023 | 32.20 | 32.53 | 32.00 | 32.24 | 150,731 | +0.02(+0.06%) |
Aug 28, 2023 | 31.81 | 32.39 | 31.81 | 32.22 | 207,686 | +0.48(+1.51%) |
Aug 25, 2023 | 30.77 | 31.79 | 30.55 | 31.74 | 368,739 | +1.09(+3.56%) |
Aug 24, 2023 | 31.22 | 31.22 | 30.27 | 30.65 | 253,969 | -0.47(-1.51%) |
Aug 23, 2023 | 30.86 | 31.47 | 30.76 | 31.12 | 172,151 | +0.35(+1.14%) |
Aug 22, 2023 | 30.80 | 31.29 | 30.62 | 30.77 | 163,085 | +0.10(+0.33%) |
Aug 21, 2023 | 30.77 | 31.25 | 30.57 | 30.67 | 298,950 | +0.01(+0.03%) |
Aug 18, 2023 | 30.28 | 31.23 | 30.28 | 30.66 | 237,531 | -0.10(-0.33%) |
Aug 17, 2023 | 30.46 | 31.62 | 30.46 | 30.76 | 502,722 | +0.32(+1.05%) |
Aug 16, 2023 | 30.43 | 31.01 | 30.23 | 30.44 | 272,234 | +0.07(+0.23%) |
Aug 15, 2023 | 30.66 | 31.07 | 30.35 | 30.37 | 425,795 | -0.29(-0.95%) |
Aug 14, 2023 | 30.46 | 30.98 | 30.19 | 30.66 | 257,116 | +0.34(+1.12%) |
Aug 11, 2023 | 30.16 | 30.35 | 29.73 | 30.32 | 282,661 | +0.00(+0.00%) |
Aug 10, 2023 | 31.09 | 31.14 | 30.21 | 30.32 | 242,373 | -0.69(-2.23%) |
Aug 09, 2023 | 32.45 | 32.45 | 30.78 | 31.01 | 252,119 | -1.40(-4.32%) |
Aug 08, 2023 | 31.84 | 32.86 | 31.84 | 32.41 | 255,606 | +0.30(+0.93%) |
Aug 07, 2023 | 32.23 | 32.87 | 32.05 | 32.11 | 300,180 | +0.09(+0.28%) |
Aug 04, 2023 | 35.59 | 35.60 | 31.94 | 32.02 | 502,525 | -3.65(-10.23%) |
Aug 03, 2023 | 40.08 | 40.58 | 34.31 | 35.67 | 835,026 | -6.08(-14.56%) |
Aug 02, 2023 | 42.38 | 42.71 | 41.07 | 41.75 | 418,934 | -1.19(-2.77%) |
Aug 01, 2023 | 41.74 | 42.95 | 41.44 | 42.94 | 301,452 | +1.01(+2.41%) |
Jul 31, 2023 | 41.65 | 42.12 | 41.65 | 41.93 | 252,094 | +0.37(+0.89%) |
Jul 28, 2023 | 41.74 | 41.98 | 41.30 | 41.56 | 205,918 | -0.08(-0.19%) |
Jul 27, 2023 | 41.84 | 41.98 | 41.30 | 41.64 | 146,969 | +0.04(+0.10%) |
Jul 26, 2023 | 41.29 | 41.67 | 41.14 | 41.60 | 147,873 | +0.11(+0.27%) |
Jul 25, 2023 | 40.97 | 41.59 | 40.60 | 41.49 | 183,319 | +0.40(+0.97%) |
Jul 24, 2023 | 40.96 | 41.42 | 40.48 | 41.09 | 145,567 | +0.18(+0.44%) |
Jul 21, 2023 | 41.32 | 41.32 | 40.53 | 40.91 | 188,734 | -0.03(-0.07%) |
Jul 20, 2023 | 41.17 | 41.29 | 40.77 | 40.94 | 160,416 | -0.40(-0.97%) |
Jul 19, 2023 | 42.06 | 42.23 | 41.26 | 41.34 | 216,032 | -0.72(-1.71%) |
Jul 18, 2023 | 42.27 | 42.40 | 41.47 | 42.06 | 214,678 | -0.19(-0.45%) |
Jul 17, 2023 | 41.62 | 42.35 | 41.48 | 42.25 | 189,450 | +0.63(+1.51%) |
Jul 14, 2023 | 41.52 | 41.69 | 41.01 | 41.62 | 234,834 | +0.00(+0.00%) |
Jul 13, 2023 | 40.67 | 41.80 | 40.67 | 41.62 | 238,157 | +1.02(+2.51%) |
Jul 12, 2023 | 39.99 | 40.74 | 39.74 | 40.60 | 259,103 | +1.07(+2.71%) |
Jul 11, 2023 | 39.64 | 39.65 | 39.07 | 39.53 | 184,216 | +0.13(+0.33%) |
Jul 10, 2023 | 38.81 | 39.60 | 38.73 | 39.40 | 206,413 | +0.59(+1.52%) |
Jul 07, 2023 | 38.72 | 39.19 | 38.66 | 38.81 | 184,441 | +0.21(+0.54%) |
Jul 06, 2023 | 38.42 | 38.73 | 38.31 | 38.60 | 164,973 | -0.15(-0.39%) |
Jul 05, 2023 | 39.22 | 39.22 | 38.49 | 38.75 | 254,328 | -0.70(-1.77%) |