Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.38 | 29.18 | 28.18 | 28.64 | 506,288 | +0.83(+2.97%) |
Sep 28, 2023 | 27.41 | 28.13 | 27.34 | 27.82 | 349,540 | +0.71(+2.61%) |
Sep 27, 2023 | 26.91 | 27.36 | 26.47 | 27.11 | 314,380 | +0.23(+0.85%) |
Sep 26, 2023 | 27.02 | 27.38 | 26.79 | 26.88 | 312,626 | -0.27(-0.99%) |
Sep 25, 2023 | 26.54 | 27.42 | 27.11 | 27.15 | 322,076 | +0.24(+0.89%) |
Sep 22, 2023 | 26.30 | 27.05 | 26.29 | 26.91 | 235,910 | +0.67(+2.54%) |
Sep 21, 2023 | 26.20 | 26.60 | 26.13 | 26.24 | 295,918 | -0.08(-0.30%) |
Sep 20, 2023 | 26.38 | 26.75 | 26.26 | 26.32 | 289,864 | +0.08(+0.30%) |
Sep 19, 2023 | 26.36 | 26.62 | 26.10 | 26.24 | 318,047 | -0.13(-0.49%) |
Sep 18, 2023 | 27.07 | 27.12 | 26.16 | 26.37 | 464,646 | -0.80(-2.93%) |
Sep 15, 2023 | 27.68 | 27.90 | 27.05 | 27.17 | 2,218,522 | -0.80(-2.85%) |
Sep 14, 2023 | 26.88 | 28.09 | 26.88 | 27.97 | 471,294 | +1.26(+4.74%) |
Sep 13, 2023 | 27.29 | 27.41 | 26.18 | 26.70 | 472,994 | -0.42(-1.54%) |
Sep 12, 2023 | 27.76 | 28.00 | 27.09 | 27.12 | 336,273 | -0.76(-2.72%) |
Sep 11, 2023 | 27.92 | 28.30 | 27.77 | 27.88 | 370,508 | +0.11(+0.39%) |
Sep 08, 2023 | 27.31 | 27.86 | 26.80 | 27.77 | 474,577 | +0.23(+0.83%) |
Sep 07, 2023 | 27.72 | 27.72 | 27.04 | 27.54 | 484,237 | -0.09(-0.32%) |
Sep 06, 2023 | 28.11 | 28.39 | 27.26 | 27.63 | 472,922 | -0.17(-0.61%) |
Sep 05, 2023 | 28.97 | 28.97 | 27.36 | 27.80 | 659,845 | -1.83(-6.17%) |
Sep 01, 2023 | 29.06 | 29.79 | 28.87 | 29.63 | 849,469 | +1.14(+4.01%) |
Aug 31, 2023 | 27.44 | 29.01 | 26.94 | 28.48 | 1,375,525 | +3.91(+15.93%) |
Aug 30, 2023 | 24.09 | 25.02 | 24.04 | 24.57 | 607,907 | +0.06(+0.24%) |
Aug 29, 2023 | 23.70 | 24.75 | 23.64 | 24.51 | 527,600 | +0.77(+3.26%) |
Aug 28, 2023 | 24.07 | 24.61 | 23.72 | 23.73 | 464,084 | -0.33(-1.36%) |
Aug 25, 2023 | 24.29 | 24.65 | 23.69 | 24.06 | 359,213 | +0.07(+0.29%) |
Aug 24, 2023 | 24.68 | 25.15 | 23.92 | 23.99 | 567,344 | -0.87(-3.52%) |
Aug 23, 2023 | 25.00 | 25.23 | 24.46 | 24.87 | 444,144 | -0.77(-2.98%) |
Aug 22, 2023 | 25.87 | 25.87 | 25.20 | 25.63 | 391,996 | -0.73(-2.75%) |
Aug 21, 2023 | 26.64 | 27.05 | 26.14 | 26.36 | 372,073 | -0.33(-1.23%) |
Aug 18, 2023 | 26.49 | 27.14 | 26.49 | 26.69 | 498,998 | +0.00(+0.00%) |
Aug 17, 2023 | 27.01 | 27.48 | 26.59 | 26.69 | 391,917 | -0.33(-1.21%) |
Aug 16, 2023 | 27.07 | 27.69 | 26.99 | 27.01 | 383,964 | +0.32(+1.19%) |
Aug 15, 2023 | 26.35 | 26.83 | 26.10 | 26.70 | 396,300 | +0.06(+0.22%) |
Aug 14, 2023 | 25.67 | 26.66 | 25.27 | 26.64 | 467,784 | +0.64(+2.45%) |
Aug 11, 2023 | 25.59 | 26.15 | 25.45 | 26.00 | 388,066 | +0.26(+1.00%) |
Aug 10, 2023 | 27.18 | 27.39 | 25.70 | 25.74 | 521,913 | -1.20(-4.46%) |
Aug 09, 2023 | 26.77 | 27.09 | 26.54 | 26.94 | 292,013 | -0.04(-0.15%) |
Aug 08, 2023 | 27.14 | 27.17 | 26.40 | 26.98 | 374,562 | -0.32(-1.16%) |
Aug 07, 2023 | 27.32 | 27.81 | 27.04 | 27.30 | 392,203 | -0.13(-0.47%) |
Aug 04, 2023 | 27.18 | 27.49 | 26.66 | 27.43 | 414,578 | +0.39(+1.43%) |
Aug 03, 2023 | 26.35 | 27.26 | 26.28 | 27.04 | 388,840 | +0.75(+2.83%) |
Aug 02, 2023 | 26.48 | 26.84 | 26.28 | 26.30 | 318,280 | -0.46(-1.71%) |
Aug 01, 2023 | 26.78 | 26.89 | 26.32 | 26.75 | 323,134 | -0.11(-0.41%) |
Jul 31, 2023 | 27.07 | 27.37 | 26.64 | 26.86 | 336,865 | -0.13(-0.48%) |
Jul 28, 2023 | 26.73 | 27.43 | 26.66 | 26.99 | 354,895 | +0.47(+1.76%) |
Jul 27, 2023 | 26.82 | 27.17 | 26.45 | 26.53 | 373,577 | -0.28(-1.04%) |
Jul 26, 2023 | 26.64 | 27.42 | 26.64 | 26.80 | 490,963 | +0.12(+0.45%) |
Jul 25, 2023 | 26.10 | 26.90 | 25.96 | 26.69 | 405,659 | +0.26(+0.98%) |
Jul 24, 2023 | 26.26 | 26.90 | 26.09 | 26.43 | 386,434 | +0.25(+0.95%) |
Jul 21, 2023 | 26.69 | 26.69 | 25.75 | 26.18 | 340,988 | -0.25(-0.94%) |
Jul 20, 2023 | 26.58 | 26.71 | 25.93 | 26.43 | 303,038 | -0.23(-0.86%) |
Jul 19, 2023 | 26.74 | 27.01 | 26.33 | 26.66 | 356,288 | +0.03(+0.11%) |
Jul 18, 2023 | 25.82 | 26.65 | 25.60 | 26.63 | 413,742 | +0.81(+3.16%) |
Jul 17, 2023 | 25.38 | 26.10 | 25.03 | 25.81 | 391,153 | +0.42(+1.64%) |
Jul 14, 2023 | 25.14 | 25.41 | 24.41 | 25.39 | 386,452 | +0.19(+0.75%) |
Jul 13, 2023 | 25.52 | 25.52 | 24.66 | 25.20 | 397,976 | -0.38(-1.48%) |
Jul 12, 2023 | 26.04 | 26.33 | 25.53 | 25.58 | 711,380 | +0.07(+0.27%) |
Jul 11, 2023 | 24.84 | 25.53 | 24.69 | 25.51 | 632,985 | +0.77(+3.09%) |
Jul 10, 2023 | 23.90 | 24.81 | 23.83 | 24.75 | 524,223 | +0.77(+3.19%) |
Jul 07, 2023 | 23.46 | 24.12 | 23.41 | 23.98 | 518,505 | +0.57(+2.42%) |
Jul 06, 2023 | 23.68 | 24.02 | 23.27 | 23.42 | 464,110 | -0.51(-2.12%) |
Jul 05, 2023 | 24.26 | 24.31 | 23.73 | 23.92 | 505,401 | -0.59(-2.39%) |