Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.96 | 29.78 | 28.88 | 29.54 | 259,120 | -0.08(-0.27%) |
Sep 28, 2023 | 27.94 | 29.80 | 27.94 | 29.62 | 93,537 | +2.09(+7.58%) |
Sep 27, 2023 | 27.09 | 27.79 | 27.09 | 27.53 | 40,031 | +0.50(+1.85%) |
Sep 26, 2023 | 26.49 | 27.59 | 26.49 | 27.03 | 50,415 | +0.28(+1.04%) |
Sep 25, 2023 | 26.34 | 27.22 | 26.61 | 26.75 | 93,185 | +0.38(+1.44%) |
Sep 22, 2023 | 26.55 | 26.84 | 26.33 | 26.37 | 25,903 | -0.37(-1.38%) |
Sep 21, 2023 | 26.31 | 26.89 | 26.31 | 26.74 | 34,685 | +0.25(+0.94%) |
Sep 20, 2023 | 25.53 | 26.89 | 25.53 | 26.49 | 33,247 | +1.10(+4.32%) |
Sep 19, 2023 | 25.74 | 26.04 | 25.39 | 25.40 | 28,258 | -0.53(-2.04%) |
Sep 18, 2023 | 26.61 | 26.61 | 25.81 | 25.92 | 20,696 | -0.68(-2.55%) |
Sep 15, 2023 | 26.73 | 26.73 | 25.81 | 26.60 | 98,850 | -0.31(-1.15%) |
Sep 14, 2023 | 25.99 | 26.93 | 25.99 | 26.91 | 25,585 | +0.86(+3.29%) |
Sep 13, 2023 | 26.42 | 26.42 | 25.91 | 26.05 | 35,638 | -0.61(-2.28%) |
Sep 12, 2023 | 26.13 | 27.15 | 26.13 | 26.66 | 44,190 | +0.36(+1.37%) |
Sep 11, 2023 | 25.93 | 26.67 | 25.93 | 26.30 | 31,497 | +0.47(+1.82%) |
Sep 08, 2023 | 25.51 | 26.03 | 25.51 | 25.83 | 26,478 | +0.50(+1.97%) |
Sep 07, 2023 | 25.62 | 25.78 | 24.68 | 25.34 | 39,792 | -0.47(-1.82%) |
Sep 06, 2023 | 25.17 | 26.05 | 24.76 | 25.80 | 42,562 | +0.74(+2.95%) |
Sep 05, 2023 | 25.26 | 25.67 | 25.07 | 25.07 | 28,708 | -0.69(-2.67%) |
Sep 01, 2023 | 25.23 | 25.90 | 24.67 | 25.75 | 51,045 | +0.70(+2.79%) |
Aug 31, 2023 | 24.95 | 25.57 | 23.71 | 25.06 | 24,774 | +1.70(+7.26%) |
Aug 30, 2023 | 23.91 | 23.95 | 23.25 | 23.36 | 24,596 | -0.33(-1.39%) |
Aug 29, 2023 | 23.29 | 24.08 | 23.29 | 23.69 | 14,305 | +0.40(+1.71%) |
Aug 28, 2023 | 22.79 | 23.41 | 22.79 | 23.29 | 21,474 | +0.68(+3.00%) |
Aug 25, 2023 | 23.67 | 23.67 | 22.58 | 22.61 | 10,462 | +0.03(+0.13%) |
Aug 24, 2023 | 23.12 | 23.32 | 22.57 | 22.58 | 12,758 | -0.50(-2.16%) |
Aug 23, 2023 | 23.04 | 23.10 | 22.77 | 23.08 | 10,872 | +0.15(+0.65%) |
Aug 22, 2023 | 23.44 | 23.88 | 22.78 | 22.93 | 21,391 | -0.38(-1.63%) |
Aug 21, 2023 | 23.78 | 23.79 | 23.17 | 23.31 | 13,482 | -0.27(-1.14%) |
Aug 18, 2023 | 23.15 | 23.86 | 23.15 | 23.58 | 23,888 | +0.26(+1.11%) |
Aug 17, 2023 | 24.02 | 24.16 | 23.17 | 23.32 | 20,017 | -0.64(-2.67%) |
Aug 16, 2023 | 22.95 | 24.05 | 22.66 | 23.96 | 45,157 | +1.26(+5.54%) |
Aug 15, 2023 | 23.00 | 23.00 | 22.49 | 22.70 | 22,708 | -0.35(-1.52%) |
Aug 14, 2023 | 22.82 | 23.21 | 22.82 | 23.05 | 16,403 | +0.21(+0.92%) |
Aug 11, 2023 | 22.65 | 23.16 | 22.58 | 22.84 | 19,664 | +0.30(+1.33%) |
Aug 10, 2023 | 22.51 | 22.84 | 22.27 | 22.54 | 26,841 | +0.26(+1.16%) |
Aug 09, 2023 | 21.89 | 22.56 | 21.44 | 22.28 | 51,205 | +0.36(+1.64%) |
Aug 08, 2023 | 22.26 | 22.47 | 21.82 | 21.92 | 40,220 | -0.45(-2.01%) |
Aug 07, 2023 | 23.16 | 23.20 | 22.25 | 22.37 | 21,988 | -0.66(-2.86%) |
Aug 04, 2023 | 23.17 | 23.27 | 22.74 | 23.03 | 25,278 | +0.00(+0.00%) |
Aug 03, 2023 | 22.54 | 23.03 | 22.54 | 23.03 | 28,870 | +0.44(+1.94%) |
Aug 02, 2023 | 22.34 | 22.64 | 22.28 | 22.59 | 21,759 | +0.14(+0.62%) |
Aug 01, 2023 | 22.20 | 22.61 | 22.20 | 22.45 | 25,121 | -0.20(-0.88%) |
Jul 31, 2023 | 22.46 | 22.82 | 22.41 | 22.65 | 27,646 | +0.20(+0.89%) |
Jul 28, 2023 | 22.77 | 22.79 | 22.45 | 22.45 | 17,578 | -0.03(-0.13%) |
Jul 27, 2023 | 22.55 | 22.79 | 22.45 | 22.48 | 28,489 | -0.02(-0.09%) |
Jul 26, 2023 | 22.50 | 22.85 | 22.45 | 22.50 | 36,088 | -0.05(-0.22%) |
Jul 25, 2023 | 21.88 | 22.64 | 21.70 | 22.55 | 55,201 | +0.60(+2.73%) |
Jul 24, 2023 | 21.24 | 22.00 | 21.23 | 21.95 | 36,323 | +0.77(+3.63%) |
Jul 21, 2023 | 21.33 | 21.67 | 20.91 | 21.18 | 79,050 | +0.21(+1.00%) |
Jul 20, 2023 | 20.43 | 21.09 | 20.19 | 20.97 | 39,898 | +0.50(+2.44%) |
Jul 19, 2023 | 19.75 | 20.51 | 19.65 | 20.48 | 44,736 | +0.86(+4.37%) |
Jul 18, 2023 | 18.86 | 19.80 | 18.86 | 19.62 | 42,040 | +0.77(+4.08%) |
Jul 17, 2023 | 19.18 | 19.31 | 18.81 | 18.85 | 30,258 | -0.31(-1.61%) |
Jul 14, 2023 | 19.36 | 19.36 | 18.81 | 19.16 | 43,998 | +0.02(+0.10%) |
Jul 13, 2023 | 20.13 | 20.13 | 19.10 | 19.14 | 62,499 | -0.93(-4.62%) |
Jul 12, 2023 | 19.75 | 21.75 | 19.55 | 20.07 | 83,733 | +0.57(+2.92%) |
Jul 11, 2023 | 19.39 | 19.78 | 19.29 | 19.50 | 40,485 | +0.17(+0.88%) |
Jul 10, 2023 | 19.16 | 19.69 | 19.11 | 19.33 | 38,447 | +0.04(+0.21%) |
Jul 07, 2023 | 19.27 | 19.80 | 19.18 | 19.29 | 63,378 | +0.05(+0.26%) |
Jul 06, 2023 | 20.18 | 20.18 | 18.88 | 19.24 | 70,383 | -0.93(-4.60%) |
Jul 05, 2023 | 21.17 | 21.17 | 20.06 | 20.17 | 61,122 | -1.13(-5.30%) |