Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.29 | 25.80 | 25.11 | 25.49 | 369,777 | +0.41(+1.63%) |
Sep 28, 2023 | 25.29 | 25.47 | 24.96 | 25.08 | 155,274 | -0.27(-1.07%) |
Sep 27, 2023 | 25.01 | 25.54 | 24.92 | 25.35 | 110,540 | +0.45(+1.80%) |
Sep 26, 2023 | 25.32 | 25.41 | 24.90 | 24.91 | 130,189 | -0.68(-2.66%) |
Sep 25, 2023 | 25.40 | 25.75 | 25.55 | 25.59 | 136,994 | +0.05(+0.19%) |
Sep 22, 2023 | 25.68 | 25.76 | 25.07 | 25.54 | 174,484 | +0.02(+0.08%) |
Sep 21, 2023 | 25.59 | 25.91 | 25.47 | 25.52 | 124,199 | -0.37(-1.43%) |
Sep 20, 2023 | 25.71 | 26.23 | 25.69 | 25.89 | 141,971 | +0.38(+1.49%) |
Sep 19, 2023 | 25.51 | 25.84 | 25.24 | 25.51 | 165,499 | -0.11(-0.42%) |
Sep 18, 2023 | 26.61 | 26.61 | 25.43 | 25.62 | 135,694 | -1.03(-3.87%) |
Sep 15, 2023 | 27.05 | 27.05 | 26.04 | 26.65 | 462,991 | -0.42(-1.54%) |
Sep 14, 2023 | 27.21 | 27.42 | 26.91 | 27.07 | 143,421 | +0.32(+1.20%) |
Sep 13, 2023 | 27.19 | 27.21 | 26.68 | 26.74 | 109,992 | -0.52(-1.92%) |
Sep 12, 2023 | 26.37 | 27.57 | 26.37 | 27.27 | 164,842 | +0.73(+2.75%) |
Sep 11, 2023 | 26.26 | 26.61 | 25.95 | 26.54 | 303,309 | +0.49(+1.87%) |
Sep 08, 2023 | 26.93 | 26.93 | 26.03 | 26.05 | 205,322 | -0.88(-3.28%) |
Sep 07, 2023 | 27.68 | 27.69 | 26.87 | 26.94 | 201,961 | -0.97(-3.48%) |
Sep 06, 2023 | 28.40 | 28.59 | 27.72 | 27.91 | 86,744 | -0.56(-1.98%) |
Sep 05, 2023 | 29.12 | 29.17 | 28.34 | 28.47 | 79,666 | -0.93(-3.17%) |
Sep 01, 2023 | 29.14 | 29.48 | 28.92 | 29.41 | 148,829 | +0.48(+1.65%) |
Aug 31, 2023 | 29.05 | 29.34 | 28.78 | 28.93 | 118,268 | -0.14(-0.47%) |
Aug 30, 2023 | 28.79 | 29.21 | 28.62 | 29.07 | 115,558 | +0.09(+0.30%) |
Aug 29, 2023 | 28.61 | 29.00 | 28.41 | 28.98 | 177,560 | +0.46(+1.60%) |
Aug 28, 2023 | 28.12 | 28.82 | 28.12 | 28.52 | 206,462 | +0.48(+1.70%) |
Aug 25, 2023 | 27.79 | 28.22 | 27.58 | 28.05 | 117,308 | +0.33(+1.19%) |
Aug 24, 2023 | 27.80 | 28.14 | 27.43 | 27.72 | 131,921 | -0.24(-0.87%) |
Aug 23, 2023 | 27.70 | 28.12 | 27.70 | 27.96 | 153,597 | +0.26(+0.95%) |
Aug 22, 2023 | 27.75 | 28.07 | 27.54 | 27.70 | 97,030 | -0.05(-0.18%) |
Aug 21, 2023 | 28.31 | 28.47 | 27.47 | 27.75 | 151,193 | -0.80(-2.79%) |
Aug 18, 2023 | 28.27 | 28.80 | 28.27 | 28.54 | 133,255 | -0.13(-0.44%) |
Aug 17, 2023 | 28.74 | 28.96 | 28.43 | 28.67 | 213,659 | +0.00(+0.00%) |
Aug 16, 2023 | 28.31 | 29.06 | 28.30 | 28.67 | 131,980 | +0.27(+0.96%) |
Aug 15, 2023 | 28.21 | 28.48 | 28.09 | 28.40 | 107,119 | -0.20(-0.71%) |
Aug 14, 2023 | 28.44 | 28.62 | 27.91 | 28.60 | 122,747 | +0.29(+1.03%) |
Aug 11, 2023 | 27.93 | 28.46 | 27.93 | 28.31 | 123,671 | +0.05(+0.17%) |
Aug 10, 2023 | 27.52 | 28.66 | 27.52 | 28.26 | 151,506 | +0.68(+2.47%) |
Aug 09, 2023 | 28.44 | 28.44 | 27.53 | 27.58 | 226,813 | -0.80(-2.81%) |
Aug 08, 2023 | 29.16 | 29.30 | 28.24 | 28.38 | 273,232 | -0.91(-3.12%) |
Aug 07, 2023 | 31.26 | 31.43 | 29.09 | 29.29 | 302,939 | -1.98(-6.34%) |
Aug 04, 2023 | 31.84 | 33.45 | 31.10 | 31.27 | 263,157 | -0.63(-1.98%) |
Aug 03, 2023 | 31.94 | 32.03 | 31.39 | 31.91 | 161,592 | +0.03(+0.09%) |
Aug 02, 2023 | 32.09 | 32.33 | 31.47 | 31.88 | 155,074 | -0.65(-2.00%) |
Aug 01, 2023 | 33.14 | 33.36 | 32.28 | 32.53 | 150,400 | -0.95(-2.85%) |
Jul 31, 2023 | 31.87 | 33.56 | 31.87 | 33.48 | 251,244 | +1.58(+4.97%) |
Jul 28, 2023 | 32.03 | 32.35 | 31.56 | 31.90 | 208,523 | +0.11(+0.34%) |
Jul 27, 2023 | 32.75 | 32.97 | 31.65 | 31.79 | 313,110 | -0.77(-2.36%) |
Jul 26, 2023 | 32.41 | 32.99 | 32.25 | 32.56 | 349,611 | +0.14(+0.42%) |
Jul 25, 2023 | 31.80 | 32.66 | 31.70 | 32.42 | 218,757 | +0.54(+1.71%) |
Jul 24, 2023 | 30.60 | 31.93 | 30.60 | 31.88 | 336,566 | +1.32(+4.33%) |
Jul 21, 2023 | 31.36 | 31.69 | 30.36 | 30.56 | 657,331 | -0.41(-1.32%) |
Jul 20, 2023 | 31.04 | 32.57 | 30.94 | 30.96 | 466,517 | +0.07(+0.22%) |
Jul 19, 2023 | 34.09 | 34.68 | 30.78 | 30.90 | 1,107,555 | -3.01(-8.89%) |
Jul 18, 2023 | 33.25 | 34.21 | 33.07 | 33.91 | 152,095 | +0.69(+2.08%) |
Jul 17, 2023 | 32.99 | 33.43 | 32.88 | 33.22 | 246,974 | -0.02(-0.06%) |
Jul 14, 2023 | 33.32 | 33.52 | 32.94 | 33.24 | 147,827 | -0.23(-0.70%) |
Jul 13, 2023 | 32.65 | 33.73 | 32.24 | 33.47 | 95,962 | +0.88(+2.68%) |
Jul 12, 2023 | 32.90 | 33.33 | 32.52 | 32.60 | 115,591 | +0.18(+0.54%) |
Jul 11, 2023 | 32.08 | 32.45 | 31.87 | 32.42 | 113,901 | +0.40(+1.24%) |
Jul 10, 2023 | 31.63 | 32.51 | 31.63 | 32.02 | 128,300 | +0.43(+1.35%) |
Jul 07, 2023 | 31.64 | 32.05 | 31.24 | 31.60 | 206,936 | -0.06(-0.18%) |
Jul 06, 2023 | 31.80 | 32.67 | 30.67 | 31.65 | 195,877 | -0.62(-1.93%) |
Jul 05, 2023 | 33.02 | 33.02 | 32.03 | 32.28 | 148,896 | -1.18(-3.52%) |