Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.20 | 28.25 | 27.51 | 27.57 | 336,040 | -0.51(-1.82%) |
Sep 28, 2023 | 28.51 | 28.96 | 28.01 | 28.08 | 513,948 | -0.50(-1.75%) |
Sep 27, 2023 | 29.30 | 29.58 | 28.10 | 28.58 | 596,580 | -0.63(-2.16%) |
Sep 26, 2023 | 28.56 | 29.80 | 28.56 | 29.21 | 411,020 | +0.65(+2.28%) |
Sep 25, 2023 | 28.11 | 28.82 | 28.49 | 28.56 | 235,808 | +0.39(+1.38%) |
Sep 22, 2023 | 27.69 | 28.36 | 27.69 | 28.17 | 357,938 | +0.54(+1.95%) |
Sep 21, 2023 | 27.43 | 27.75 | 27.26 | 27.63 | 310,857 | -0.03(-0.11%) |
Sep 20, 2023 | 28.48 | 28.72 | 27.63 | 27.66 | 348,885 | -0.78(-2.74%) |
Sep 19, 2023 | 28.32 | 28.57 | 28.09 | 28.44 | 368,842 | +0.13(+0.46%) |
Sep 18, 2023 | 29.33 | 29.41 | 28.19 | 28.31 | 476,763 | -0.92(-3.15%) |
Sep 15, 2023 | 29.33 | 29.52 | 28.73 | 29.23 | 2,868,491 | -0.05(-0.17%) |
Sep 14, 2023 | 30.15 | 30.41 | 29.08 | 29.28 | 541,604 | -0.75(-2.50%) |
Sep 13, 2023 | 30.82 | 30.85 | 29.88 | 30.03 | 392,918 | -0.78(-2.53%) |
Sep 12, 2023 | 29.80 | 30.84 | 29.59 | 30.81 | 276,862 | +1.03(+3.46%) |
Sep 11, 2023 | 30.86 | 30.86 | 29.55 | 29.78 | 444,444 | -0.81(-2.65%) |
Sep 08, 2023 | 30.07 | 30.67 | 29.65 | 30.59 | 458,232 | +0.53(+1.76%) |
Sep 07, 2023 | 31.74 | 31.74 | 29.93 | 30.06 | 504,248 | -1.61(-5.08%) |
Sep 06, 2023 | 31.94 | 32.28 | 31.34 | 31.67 | 513,227 | -0.09(-0.28%) |
Sep 05, 2023 | 32.16 | 32.34 | 31.67 | 31.76 | 490,691 | -0.73(-2.25%) |
Sep 01, 2023 | 32.14 | 32.77 | 32.10 | 32.49 | 388,954 | +0.65(+2.04%) |
Aug 31, 2023 | 31.99 | 32.40 | 31.72 | 31.84 | 369,690 | -0.13(-0.41%) |
Aug 30, 2023 | 31.51 | 32.13 | 31.24 | 31.97 | 344,470 | +0.31(+0.98%) |
Aug 29, 2023 | 31.27 | 32.82 | 30.64 | 31.66 | 330,352 | +0.37(+1.18%) |
Aug 28, 2023 | 31.44 | 31.61 | 30.82 | 31.29 | 262,054 | -0.10(-0.32%) |
Aug 25, 2023 | 31.69 | 31.95 | 31.37 | 31.39 | 202,942 | -0.27(-0.85%) |
Aug 24, 2023 | 32.01 | 32.28 | 31.54 | 31.66 | 237,774 | -0.44(-1.37%) |
Aug 23, 2023 | 32.00 | 32.38 | 32.00 | 32.10 | 249,677 | +0.18(+0.56%) |
Aug 22, 2023 | 31.36 | 32.21 | 31.09 | 31.92 | 345,896 | +0.53(+1.69%) |
Aug 21, 2023 | 30.84 | 31.64 | 30.65 | 31.39 | 387,266 | +0.42(+1.36%) |
Aug 18, 2023 | 30.04 | 31.40 | 29.83 | 30.97 | 422,579 | +0.75(+2.48%) |
Aug 17, 2023 | 30.94 | 31.20 | 30.11 | 30.22 | 378,534 | -0.73(-2.36%) |
Aug 16, 2023 | 31.78 | 31.83 | 30.42 | 30.95 | 553,338 | -0.89(-2.80%) |
Aug 15, 2023 | 31.36 | 31.97 | 30.77 | 31.84 | 297,126 | +0.47(+1.50%) |
Aug 14, 2023 | 31.83 | 31.83 | 30.88 | 31.37 | 367,971 | -0.52(-1.63%) |
Aug 11, 2023 | 31.78 | 32.58 | 31.53 | 31.89 | 456,113 | +0.10(+0.31%) |
Aug 10, 2023 | 30.76 | 32.20 | 30.53 | 31.79 | 619,509 | +1.26(+4.13%) |
Aug 09, 2023 | 32.50 | 32.50 | 29.26 | 30.53 | 1,403,526 | -2.38(-7.23%) |
Aug 08, 2023 | 32.34 | 32.98 | 32.26 | 32.91 | 665,936 | +0.66(+2.05%) |
Aug 07, 2023 | 32.23 | 32.76 | 31.88 | 32.25 | 423,582 | +0.07(+0.22%) |
Aug 04, 2023 | 31.80 | 32.41 | 31.65 | 32.18 | 384,680 | +0.33(+1.04%) |
Aug 03, 2023 | 31.56 | 31.88 | 31.50 | 31.85 | 263,071 | +0.32(+1.01%) |
Aug 02, 2023 | 31.53 | 31.86 | 31.22 | 31.53 | 364,883 | -0.16(-0.50%) |
Aug 01, 2023 | 30.73 | 31.85 | 30.53 | 31.69 | 543,442 | +1.00(+3.26%) |
Jul 31, 2023 | 30.39 | 30.90 | 30.35 | 30.69 | 321,000 | +0.27(+0.89%) |
Jul 28, 2023 | 30.31 | 30.73 | 30.19 | 30.42 | 229,880 | +0.29(+0.96%) |
Jul 27, 2023 | 30.24 | 30.40 | 29.82 | 30.13 | 380,960 | -0.06(-0.20%) |
Jul 26, 2023 | 30.11 | 30.33 | 29.81 | 30.19 | 313,262 | -0.09(-0.30%) |
Jul 25, 2023 | 29.87 | 30.45 | 29.87 | 30.28 | 394,410 | +0.23(+0.77%) |
Jul 24, 2023 | 30.52 | 30.59 | 29.79 | 30.05 | 339,399 | -0.56(-1.83%) |
Jul 21, 2023 | 30.83 | 31.22 | 30.44 | 30.61 | 271,451 | -0.04(-0.13%) |
Jul 20, 2023 | 30.49 | 30.77 | 30.14 | 30.65 | 229,529 | +0.33(+1.09%) |
Jul 19, 2023 | 29.99 | 30.66 | 29.74 | 30.32 | 343,366 | +0.40(+1.34%) |
Jul 18, 2023 | 29.42 | 30.46 | 29.36 | 29.92 | 576,829 | +0.49(+1.66%) |
Jul 17, 2023 | 29.90 | 29.97 | 29.37 | 29.43 | 347,713 | -0.60(-2.00%) |
Jul 14, 2023 | 30.20 | 30.47 | 29.90 | 30.03 | 380,324 | -0.26(-0.86%) |
Jul 13, 2023 | 30.68 | 30.71 | 30.25 | 30.29 | 282,476 | -0.21(-0.69%) |
Jul 12, 2023 | 31.00 | 31.11 | 30.28 | 30.50 | 388,944 | -0.21(-0.68%) |
Jul 11, 2023 | 29.97 | 30.85 | 29.75 | 30.71 | 328,167 | +0.88(+2.95%) |
Jul 10, 2023 | 29.57 | 30.06 | 29.56 | 29.83 | 389,359 | +0.19(+0.64%) |
Jul 07, 2023 | 29.62 | 29.82 | 29.45 | 29.64 | 282,401 | +0.11(+0.37%) |
Jul 06, 2023 | 29.20 | 29.61 | 29.06 | 29.53 | 321,382 | +0.00(+0.00%) |
Jul 05, 2023 | 29.90 | 29.95 | 29.35 | 29.53 | 423,809 | -0.37(-1.24%) |