Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.91 | 27.95 | 26.73 | 27.03 | 507,877 | +0.66(+2.50%) |
Sep 28, 2023 | 25.45 | 26.68 | 25.27 | 26.37 | 365,594 | +0.86(+3.35%) |
Sep 27, 2023 | 24.87 | 25.99 | 24.87 | 25.52 | 473,004 | +0.79(+3.17%) |
Sep 26, 2023 | 25.35 | 26.07 | 24.73 | 24.73 | 502,433 | -0.86(-3.36%) |
Sep 25, 2023 | 25.16 | 25.77 | 25.15 | 25.59 | 611,459 | -0.04(-0.16%) |
Sep 22, 2023 | 27.30 | 27.46 | 25.55 | 25.63 | 490,291 | -1.46(-5.39%) |
Sep 21, 2023 | 26.88 | 27.57 | 26.77 | 27.09 | 326,601 | -0.28(-1.02%) |
Sep 20, 2023 | 27.03 | 28.35 | 27.00 | 27.37 | 405,825 | +0.56(+2.09%) |
Sep 19, 2023 | 26.03 | 27.27 | 26.01 | 26.81 | 548,440 | +1.25(+4.89%) |
Sep 18, 2023 | 24.88 | 25.63 | 24.12 | 25.56 | 627,425 | +1.11(+4.54%) |
Sep 15, 2023 | 25.76 | 25.77 | 24.32 | 24.45 | 406,047 | -1.25(-4.86%) |
Sep 14, 2023 | 24.00 | 26.00 | 24.00 | 25.70 | 446,201 | +1.76(+7.35%) |
Sep 13, 2023 | 23.51 | 24.18 | 23.23 | 23.94 | 422,264 | +0.50(+2.13%) |
Sep 12, 2023 | 23.53 | 23.82 | 23.18 | 23.44 | 228,641 | -0.18(-0.76%) |
Sep 11, 2023 | 23.23 | 24.35 | 23.02 | 23.62 | 526,835 | +0.71(+3.10%) |
Sep 08, 2023 | 24.45 | 24.47 | 22.86 | 22.91 | 668,389 | -1.59(-6.49%) |
Sep 07, 2023 | 25.27 | 25.57 | 24.45 | 24.50 | 638,307 | -0.88(-3.47%) |
Sep 06, 2023 | 25.85 | 26.26 | 25.06 | 25.38 | 512,309 | -1.13(-4.26%) |
Sep 05, 2023 | 27.21 | 27.71 | 26.51 | 26.51 | 519,639 | -1.05(-3.81%) |
Sep 01, 2023 | 26.65 | 27.62 | 26.54 | 27.56 | 410,056 | +1.05(+3.96%) |
Aug 31, 2023 | 26.30 | 26.58 | 25.76 | 26.51 | 444,006 | +0.36(+1.38%) |
Aug 30, 2023 | 26.85 | 26.88 | 25.99 | 26.15 | 414,760 | -0.77(-2.86%) |
Aug 29, 2023 | 26.02 | 26.94 | 25.79 | 26.92 | 304,061 | +0.98(+3.78%) |
Aug 28, 2023 | 26.48 | 27.01 | 25.92 | 25.94 | 414,559 | -0.60(-2.26%) |
Aug 25, 2023 | 26.34 | 26.85 | 25.24 | 26.54 | 392,718 | +0.52(+2.00%) |
Aug 24, 2023 | 26.87 | 27.05 | 25.65 | 26.02 | 465,351 | -0.98(-3.63%) |
Aug 23, 2023 | 26.90 | 27.31 | 26.14 | 27.00 | 415,792 | -0.17(-0.63%) |
Aug 22, 2023 | 27.44 | 27.74 | 26.36 | 27.17 | 522,303 | -0.69(-2.48%) |
Aug 21, 2023 | 27.62 | 28.78 | 27.48 | 27.86 | 451,844 | +0.24(+0.87%) |
Aug 18, 2023 | 28.48 | 29.35 | 27.49 | 27.62 | 570,428 | -0.64(-2.26%) |
Aug 17, 2023 | 30.94 | 31.23 | 27.76 | 28.26 | 1,679,595 | +1.75(+6.60%) |
Aug 16, 2023 | 26.05 | 26.75 | 25.93 | 26.51 | 696,862 | +0.64(+2.47%) |
Aug 15, 2023 | 26.71 | 26.71 | 25.22 | 25.87 | 474,959 | -1.03(-3.83%) |
Aug 14, 2023 | 25.66 | 26.90 | 25.63 | 26.90 | 667,558 | +1.05(+4.06%) |
Aug 11, 2023 | 26.30 | 26.55 | 25.40 | 25.85 | 430,980 | -0.69(-2.60%) |
Aug 10, 2023 | 26.65 | 27.30 | 26.18 | 26.54 | 638,031 | +0.03(+0.11%) |
Aug 09, 2023 | 29.53 | 29.68 | 26.39 | 26.51 | 613,388 | -3.00(-10.17%) |
Aug 08, 2023 | 29.79 | 30.05 | 29.07 | 29.51 | 429,077 | -1.00(-3.28%) |
Aug 07, 2023 | 31.40 | 31.46 | 29.73 | 30.51 | 495,127 | -0.53(-1.71%) |
Aug 04, 2023 | 31.12 | 31.55 | 30.66 | 31.04 | 266,489 | -0.08(-0.26%) |
Aug 03, 2023 | 31.36 | 31.92 | 30.81 | 31.12 | 328,545 | -0.27(-0.86%) |
Aug 02, 2023 | 31.26 | 31.71 | 30.89 | 31.39 | 338,423 | -0.60(-1.88%) |
Aug 01, 2023 | 31.33 | 32.11 | 30.57 | 31.99 | 302,341 | +0.55(+1.75%) |
Jul 31, 2023 | 31.00 | 32.29 | 31.00 | 31.44 | 313,119 | +0.68(+2.21%) |
Jul 28, 2023 | 30.64 | 30.98 | 30.30 | 30.76 | 328,883 | +0.89(+2.98%) |
Jul 27, 2023 | 30.94 | 31.12 | 29.51 | 29.87 | 545,681 | -1.08(-3.49%) |
Jul 26, 2023 | 30.02 | 31.23 | 30.01 | 30.95 | 407,209 | +1.09(+3.65%) |
Jul 25, 2023 | 29.49 | 30.02 | 29.16 | 29.86 | 741,195 | +0.37(+1.25%) |
Jul 24, 2023 | 27.94 | 29.80 | 27.94 | 29.49 | 459,898 | +1.73(+6.23%) |
Jul 21, 2023 | 28.71 | 28.71 | 27.44 | 27.76 | 421,703 | -0.62(-2.18%) |
Jul 20, 2023 | 29.02 | 29.16 | 28.36 | 28.38 | 405,293 | -0.64(-2.21%) |
Jul 19, 2023 | 28.82 | 29.23 | 28.06 | 29.02 | 518,673 | +0.64(+2.26%) |
Jul 18, 2023 | 27.83 | 28.39 | 27.43 | 28.38 | 462,430 | +0.43(+1.54%) |
Jul 17, 2023 | 26.99 | 28.90 | 26.91 | 27.95 | 767,994 | +0.85(+3.14%) |
Jul 14, 2023 | 26.03 | 27.40 | 25.28 | 27.10 | 896,806 | +1.04(+3.99%) |
Jul 13, 2023 | 26.84 | 26.84 | 25.77 | 26.06 | 893,029 | -0.80(-2.98%) |
Jul 12, 2023 | 27.54 | 27.76 | 26.53 | 26.86 | 693,835 | -0.12(-0.44%) |
Jul 11, 2023 | 27.16 | 27.61 | 26.67 | 26.98 | 666,495 | -0.06(-0.22%) |
Jul 10, 2023 | 26.32 | 27.44 | 26.28 | 27.04 | 816,165 | +0.59(+2.23%) |
Jul 07, 2023 | 26.61 | 27.38 | 26.26 | 26.45 | 896,507 | +0.23(+0.88%) |
Jul 06, 2023 | 25.16 | 26.97 | 25.05 | 26.22 | 1,869,892 | +2.40(+10.08%) |
Jul 05, 2023 | 24.23 | 24.39 | 23.31 | 23.82 | 744,158 | -0.78(-3.17%) |