Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.20 | 25.42 | 25.00 | 25.14 | 100,686 | +0.07(+0.28%) |
Sep 28, 2023 | 25.33 | 25.69 | 24.95 | 25.07 | 177,549 | -0.21(-0.83%) |
Sep 27, 2023 | 25.83 | 26.17 | 25.16 | 25.28 | 102,781 | -0.56(-2.16%) |
Sep 26, 2023 | 26.05 | 26.24 | 25.80 | 25.83 | 125,216 | -0.31(-1.18%) |
Sep 25, 2023 | 26.27 | 26.26 | 26.04 | 26.14 | 105,994 | -0.15(-0.57%) |
Sep 22, 2023 | 27.34 | 27.34 | 26.28 | 26.29 | 123,416 | -1.02(-3.74%) |
Sep 21, 2023 | 26.78 | 27.64 | 26.68 | 27.31 | 145,444 | +0.65(+2.42%) |
Sep 20, 2023 | 27.35 | 27.49 | 26.63 | 26.67 | 110,460 | -0.50(-1.83%) |
Sep 19, 2023 | 27.60 | 28.00 | 27.06 | 27.16 | 96,097 | -0.54(-1.93%) |
Sep 18, 2023 | 28.35 | 28.35 | 27.69 | 27.70 | 177,827 | -0.62(-2.17%) |
Sep 15, 2023 | 28.52 | 28.88 | 27.66 | 28.32 | 510,072 | -0.21(-0.73%) |
Sep 14, 2023 | 27.29 | 28.62 | 27.29 | 28.52 | 269,773 | +1.37(+5.04%) |
Sep 13, 2023 | 25.89 | 27.33 | 25.82 | 27.16 | 290,603 | +1.31(+5.07%) |
Sep 12, 2023 | 26.73 | 26.99 | 25.81 | 25.84 | 303,269 | -0.91(-3.41%) |
Sep 11, 2023 | 27.91 | 28.17 | 26.24 | 26.76 | 363,539 | -1.11(-3.99%) |
Sep 08, 2023 | 32.69 | 32.98 | 27.40 | 27.87 | 598,379 | -4.77(-14.62%) |
Sep 07, 2023 | 34.59 | 36.42 | 32.57 | 32.64 | 449,256 | +1.62(+5.21%) |
Sep 06, 2023 | 32.63 | 32.63 | 31.02 | 31.03 | 263,250 | -1.18(-3.67%) |
Sep 05, 2023 | 32.61 | 32.85 | 31.79 | 32.21 | 256,601 | -0.64(-1.93%) |
Sep 01, 2023 | 32.86 | 33.22 | 32.64 | 32.84 | 140,826 | +0.13(+0.39%) |
Aug 31, 2023 | 33.44 | 33.74 | 32.59 | 32.71 | 126,703 | -0.71(-2.14%) |
Aug 30, 2023 | 32.59 | 33.83 | 32.59 | 33.43 | 154,737 | +0.76(+2.34%) |
Aug 29, 2023 | 32.45 | 32.66 | 32.18 | 32.66 | 123,343 | +0.23(+0.70%) |
Aug 28, 2023 | 32.84 | 33.15 | 32.38 | 32.44 | 123,398 | -0.41(-1.24%) |
Aug 25, 2023 | 32.67 | 32.91 | 31.99 | 32.84 | 192,078 | +0.22(+0.67%) |
Aug 24, 2023 | 32.63 | 32.84 | 32.35 | 32.62 | 170,794 | -0.30(-0.90%) |
Aug 23, 2023 | 33.33 | 33.45 | 32.76 | 32.92 | 94,730 | -0.42(-1.25%) |
Aug 22, 2023 | 33.98 | 34.06 | 33.15 | 33.34 | 115,326 | -0.72(-2.13%) |
Aug 21, 2023 | 34.42 | 34.59 | 33.98 | 34.06 | 88,985 | -0.51(-1.46%) |
Aug 18, 2023 | 34.36 | 35.10 | 34.16 | 34.57 | 80,581 | -0.07(-0.20%) |
Aug 17, 2023 | 35.33 | 35.61 | 34.59 | 34.64 | 100,157 | -0.61(-1.72%) |
Aug 16, 2023 | 36.13 | 36.23 | 35.16 | 35.24 | 78,835 | -0.70(-1.96%) |
Aug 15, 2023 | 36.04 | 36.35 | 35.78 | 35.95 | 106,879 | -0.16(-0.44%) |
Aug 14, 2023 | 36.77 | 37.08 | 35.88 | 36.11 | 119,373 | -0.69(-1.89%) |
Aug 11, 2023 | 36.48 | 36.95 | 36.33 | 36.80 | 102,174 | +0.32(+0.87%) |
Aug 10, 2023 | 36.93 | 37.24 | 36.23 | 36.48 | 87,632 | -0.12(-0.33%) |
Aug 09, 2023 | 37.32 | 37.32 | 36.50 | 36.60 | 99,605 | -0.55(-1.47%) |
Aug 08, 2023 | 37.22 | 37.22 | 36.23 | 37.15 | 103,578 | -0.19(-0.51%) |
Aug 07, 2023 | 37.36 | 37.60 | 36.87 | 37.34 | 130,671 | +0.12(+0.32%) |
Aug 04, 2023 | 37.92 | 38.17 | 37.14 | 37.22 | 127,315 | -0.73(-1.94%) |
Aug 03, 2023 | 37.35 | 38.21 | 37.22 | 37.95 | 157,636 | +0.50(+1.32%) |
Aug 02, 2023 | 37.54 | 37.72 | 37.21 | 37.46 | 75,160 | -0.03(-0.08%) |
Aug 01, 2023 | 37.39 | 37.67 | 37.18 | 37.49 | 57,893 | +0.04(+0.11%) |
Jul 31, 2023 | 37.48 | 38.10 | 37.33 | 37.45 | 92,776 | -0.02(-0.05%) |
Jul 28, 2023 | 37.63 | 37.96 | 37.35 | 37.47 | 76,526 | +0.24(+0.64%) |
Jul 27, 2023 | 38.28 | 38.68 | 37.09 | 37.23 | 131,647 | -0.74(-1.96%) |
Jul 26, 2023 | 37.90 | 38.32 | 37.28 | 37.97 | 121,701 | +0.08(+0.21%) |
Jul 25, 2023 | 37.54 | 38.16 | 37.09 | 37.89 | 166,248 | +0.52(+1.38%) |
Jul 24, 2023 | 35.58 | 37.56 | 35.58 | 37.38 | 277,881 | +1.85(+5.20%) |
Jul 21, 2023 | 36.24 | 36.24 | 35.46 | 35.53 | 78,608 | -0.55(-1.51%) |
Jul 20, 2023 | 36.08 | 36.13 | 34.97 | 36.08 | 121,590 | +0.21(+0.58%) |
Jul 19, 2023 | 35.26 | 36.47 | 35.05 | 35.87 | 319,254 | +0.71(+2.03%) |
Jul 18, 2023 | 35.46 | 35.96 | 34.75 | 35.15 | 164,278 | -0.15(-0.42%) |
Jul 17, 2023 | 32.12 | 36.08 | 31.94 | 35.30 | 339,627 | +4.61(+15.00%) |
Jul 14, 2023 | 30.39 | 30.74 | 29.98 | 30.70 | 77,715 | +0.26(+0.85%) |
Jul 13, 2023 | 30.07 | 30.69 | 29.82 | 30.44 | 163,641 | +0.51(+1.69%) |
Jul 12, 2023 | 28.98 | 30.02 | 28.74 | 29.93 | 205,538 | +1.31(+4.58%) |
Jul 11, 2023 | 29.18 | 29.40 | 28.57 | 28.62 | 97,695 | -0.56(-1.90%) |
Jul 10, 2023 | 29.13 | 29.83 | 28.94 | 29.18 | 110,255 | +0.00(+0.00%) |
Jul 07, 2023 | 29.01 | 29.53 | 28.79 | 29.18 | 130,374 | +0.12(+0.41%) |
Jul 06, 2023 | 28.58 | 29.20 | 28.29 | 29.06 | 147,603 | +0.26(+0.90%) |
Jul 05, 2023 | 29.06 | 29.29 | 28.56 | 28.80 | 173,475 | -0.38(-1.29%) |