Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.13 | 27.42 | 26.34 | 26.87 | 806,788 | -0.06(-0.22%) |
Sep 28, 2023 | 26.33 | 27.31 | 26.04 | 26.93 | 760,128 | +0.54(+2.05%) |
Sep 27, 2023 | 26.37 | 26.66 | 26.08 | 26.39 | 668,936 | +0.19(+0.73%) |
Sep 26, 2023 | 26.75 | 27.32 | 26.18 | 26.20 | 1,062,057 | -0.47(-1.76%) |
Sep 25, 2023 | 26.98 | 26.73 | 26.37 | 26.67 | 648,406 | -0.57(-2.09%) |
Sep 22, 2023 | 27.28 | 27.64 | 27.04 | 27.24 | 595,582 | +0.01(+0.04%) |
Sep 21, 2023 | 26.78 | 27.63 | 26.51 | 27.23 | 790,164 | +0.22(+0.81%) |
Sep 20, 2023 | 27.25 | 27.49 | 26.89 | 27.01 | 897,402 | -0.22(-0.81%) |
Sep 19, 2023 | 28.02 | 28.02 | 27.16 | 27.23 | 694,822 | -0.90(-3.20%) |
Sep 18, 2023 | 28.94 | 29.05 | 27.51 | 28.13 | 986,364 | -0.79(-2.73%) |
Sep 15, 2023 | 30.59 | 30.73 | 28.88 | 28.92 | 2,384,782 | -1.62(-5.30%) |
Sep 14, 2023 | 29.55 | 31.14 | 29.31 | 30.54 | 1,437,844 | +1.20(+4.09%) |
Sep 13, 2023 | 29.11 | 29.70 | 29.06 | 29.34 | 732,701 | +0.24(+0.82%) |
Sep 12, 2023 | 29.13 | 29.39 | 28.55 | 29.10 | 873,417 | -0.14(-0.48%) |
Sep 11, 2023 | 30.25 | 30.58 | 29.13 | 29.24 | 1,067,113 | -0.66(-2.21%) |
Sep 08, 2023 | 30.25 | 30.70 | 29.78 | 29.90 | 723,109 | -0.32(-1.06%) |
Sep 07, 2023 | 29.00 | 30.48 | 28.82 | 30.22 | 1,086,852 | +1.00(+3.42%) |
Sep 06, 2023 | 28.18 | 29.29 | 27.73 | 29.22 | 851,289 | +1.19(+4.25%) |
Sep 05, 2023 | 27.74 | 28.51 | 27.62 | 28.03 | 765,281 | +0.07(+0.25%) |
Sep 01, 2023 | 27.78 | 28.40 | 27.75 | 27.96 | 794,108 | +0.32(+1.16%) |
Aug 31, 2023 | 26.78 | 28.02 | 26.78 | 27.64 | 1,299,509 | +0.80(+2.98%) |
Aug 30, 2023 | 27.15 | 27.54 | 26.76 | 26.84 | 942,834 | -0.31(-1.14%) |
Aug 29, 2023 | 27.69 | 27.69 | 26.94 | 27.15 | 1,161,882 | -0.51(-1.84%) |
Aug 28, 2023 | 27.93 | 28.13 | 27.34 | 27.66 | 695,426 | -0.25(-0.90%) |
Aug 25, 2023 | 27.85 | 28.30 | 26.83 | 27.91 | 1,089,820 | -0.13(-0.46%) |
Aug 24, 2023 | 28.63 | 28.86 | 27.99 | 28.04 | 569,322 | -0.58(-2.03%) |
Aug 23, 2023 | 28.43 | 29.04 | 28.43 | 28.62 | 474,835 | +0.24(+0.85%) |
Aug 22, 2023 | 28.68 | 28.90 | 28.18 | 28.38 | 635,045 | -0.30(-1.05%) |
Aug 21, 2023 | 28.26 | 29.16 | 27.77 | 28.68 | 685,446 | +0.42(+1.49%) |
Aug 18, 2023 | 28.76 | 29.02 | 28.23 | 28.26 | 655,170 | -0.76(-2.62%) |
Aug 17, 2023 | 28.95 | 29.18 | 28.70 | 29.02 | 532,782 | +0.07(+0.24%) |
Aug 16, 2023 | 29.26 | 29.26 | 28.81 | 28.95 | 611,099 | -0.40(-1.36%) |
Aug 15, 2023 | 29.15 | 29.70 | 28.91 | 29.35 | 583,835 | -0.04(-0.14%) |
Aug 14, 2023 | 28.56 | 29.73 | 28.00 | 29.39 | 911,337 | +0.54(+1.87%) |
Aug 11, 2023 | 28.79 | 29.19 | 28.56 | 28.85 | 667,895 | -0.12(-0.41%) |
Aug 10, 2023 | 29.01 | 29.37 | 28.65 | 28.97 | 769,403 | -0.04(-0.14%) |
Aug 09, 2023 | 27.50 | 29.36 | 27.28 | 29.01 | 1,488,345 | +1.52(+5.53%) |
Aug 08, 2023 | 29.63 | 29.65 | 26.93 | 27.49 | 2,686,486 | -3.32(-10.78%) |
Aug 07, 2023 | 31.65 | 31.79 | 30.71 | 30.81 | 765,135 | -0.84(-2.65%) |
Aug 04, 2023 | 32.31 | 32.74 | 31.57 | 31.65 | 663,503 | -0.67(-2.07%) |
Aug 03, 2023 | 32.85 | 32.91 | 32.09 | 32.32 | 745,515 | -0.65(-1.97%) |
Aug 02, 2023 | 33.26 | 33.59 | 32.63 | 32.97 | 876,899 | -0.71(-2.11%) |
Aug 01, 2023 | 34.37 | 34.46 | 33.52 | 33.68 | 1,110,135 | -0.84(-2.43%) |
Jul 31, 2023 | 35.13 | 35.69 | 34.35 | 34.52 | 620,247 | -0.61(-1.74%) |
Jul 28, 2023 | 36.07 | 36.20 | 35.02 | 35.13 | 599,429 | -0.70(-1.95%) |
Jul 27, 2023 | 35.34 | 36.27 | 35.20 | 35.83 | 1,337,334 | +0.73(+2.08%) |
Jul 26, 2023 | 35.69 | 36.00 | 35.06 | 35.10 | 840,691 | -0.52(-1.46%) |
Jul 25, 2023 | 34.87 | 35.70 | 34.87 | 35.62 | 676,881 | +0.56(+1.60%) |
Jul 24, 2023 | 35.99 | 36.43 | 34.85 | 35.06 | 762,325 | -1.02(-2.83%) |
Jul 21, 2023 | 35.31 | 36.12 | 34.84 | 36.08 | 964,298 | +1.26(+3.62%) |
Jul 20, 2023 | 34.75 | 35.40 | 34.51 | 34.82 | 674,222 | +0.25(+0.72%) |
Jul 19, 2023 | 35.25 | 35.42 | 34.27 | 34.57 | 514,572 | -0.42(-1.20%) |
Jul 18, 2023 | 34.70 | 35.17 | 34.58 | 34.99 | 693,763 | +0.29(+0.84%) |
Jul 17, 2023 | 34.40 | 35.70 | 34.40 | 34.70 | 1,189,815 | +0.10(+0.29%) |
Jul 14, 2023 | 34.60 | 34.67 | 34.13 | 34.60 | 993,906 | +0.11(+0.32%) |
Jul 13, 2023 | 34.09 | 34.77 | 33.83 | 34.49 | 625,839 | +0.57(+1.68%) |
Jul 12, 2023 | 34.87 | 34.87 | 33.81 | 33.92 | 726,124 | -0.37(-1.08%) |
Jul 11, 2023 | 33.92 | 34.42 | 33.34 | 34.29 | 692,147 | +0.31(+0.91%) |
Jul 10, 2023 | 33.10 | 34.12 | 32.73 | 33.98 | 1,147,818 | +0.66(+1.98%) |
Jul 07, 2023 | 34.41 | 34.84 | 33.01 | 33.32 | 1,278,059 | -1.22(-3.53%) |
Jul 06, 2023 | 34.80 | 34.94 | 33.82 | 34.54 | 889,549 | -0.61(-1.74%) |
Jul 05, 2023 | 35.10 | 35.55 | 34.80 | 35.15 | 1,420,480 | -0.05(-0.14%) |