Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.42 | 27.54 | 27.06 | 27.07 | 81,458 | -0.46(-1.67%) |
Sep 28, 2023 | 27.39 | 27.53 | 27.37 | 27.53 | 14,475 | +0.02(+0.07%) |
Sep 27, 2023 | 27.54 | 27.77 | 27.51 | 27.51 | 14,280 | +0.07(+0.26%) |
Sep 26, 2023 | 27.45 | 27.50 | 27.24 | 27.44 | 7,314 | +0.07(+0.26%) |
Sep 25, 2023 | 27.24 | 27.41 | 27.36 | 27.37 | 13,413 | +0.11(+0.40%) |
Sep 22, 2023 | 27.25 | 27.35 | 27.20 | 27.26 | 9,683 | +0.03(+0.11%) |
Sep 21, 2023 | 27.40 | 27.47 | 27.20 | 27.23 | 52,166 | -0.43(-1.55%) |
Sep 20, 2023 | 27.79 | 27.79 | 27.51 | 27.66 | 12,788 | +0.07(+0.25%) |
Sep 19, 2023 | 27.46 | 27.64 | 27.46 | 27.59 | 15,650 | +0.00(+0.00%) |
Sep 18, 2023 | 27.93 | 27.93 | 27.55 | 27.59 | 113,371 | -0.44(-1.57%) |
Sep 15, 2023 | 28.28 | 28.30 | 27.98 | 28.03 | 13,796 | -0.46(-1.61%) |
Sep 14, 2023 | 28.19 | 28.50 | 28.17 | 28.49 | 17,518 | +0.24(+0.85%) |
Sep 13, 2023 | 28.11 | 28.27 | 27.96 | 28.25 | 13,027 | +0.09(+0.32%) |
Sep 12, 2023 | 28.40 | 28.41 | 28.00 | 28.16 | 24,290 | -0.44(-1.54%) |
Sep 11, 2023 | 28.49 | 28.61 | 28.49 | 28.60 | 11,855 | +0.12(+0.42%) |
Sep 08, 2023 | 28.30 | 28.48 | 28.24 | 28.48 | 8,976 | +0.12(+0.42%) |
Sep 07, 2023 | 28.51 | 28.51 | 28.31 | 28.36 | 11,867 | -0.21(-0.74%) |
Sep 06, 2023 | 28.66 | 28.79 | 28.55 | 28.57 | 11,425 | +0.08(+0.28%) |
Sep 05, 2023 | 28.36 | 28.56 | 28.30 | 28.49 | 15,025 | -0.03(-0.11%) |
Sep 01, 2023 | 28.77 | 28.77 | 28.42 | 28.52 | 82,375 | +0.11(+0.39%) |
Aug 31, 2023 | 28.72 | 28.77 | 28.40 | 28.41 | 30,722 | -0.41(-1.42%) |
Aug 30, 2023 | 29.13 | 29.13 | 28.75 | 28.82 | 17,839 | -0.12(-0.41%) |
Aug 29, 2023 | 29.01 | 29.10 | 28.90 | 28.94 | 9,164 | -0.20(-0.69%) |
Aug 28, 2023 | 29.07 | 29.15 | 28.92 | 29.14 | 54,266 | +0.57(+2.00%) |
Aug 25, 2023 | 28.75 | 28.88 | 28.57 | 28.57 | 27,500 | -0.04(-0.14%) |
Aug 24, 2023 | 28.44 | 28.61 | 28.37 | 28.61 | 14,675 | +0.21(+0.74%) |
Aug 23, 2023 | 28.05 | 28.40 | 27.74 | 28.40 | 12,805 | +0.40(+1.43%) |
Aug 22, 2023 | 28.39 | 28.42 | 27.95 | 28.00 | 14,856 | -0.42(-1.48%) |
Aug 21, 2023 | 28.70 | 28.74 | 28.32 | 28.42 | 24,252 | +0.11(+0.39%) |
Aug 18, 2023 | 28.13 | 28.31 | 28.09 | 28.31 | 23,559 | +0.42(+1.51%) |
Aug 17, 2023 | 27.76 | 28.00 | 27.63 | 27.89 | 9,605 | +0.27(+0.98%) |
Aug 16, 2023 | 27.42 | 27.77 | 27.42 | 27.62 | 20,332 | +0.38(+1.40%) |
Aug 15, 2023 | 27.52 | 27.64 | 27.24 | 27.24 | 19,817 | -0.33(-1.20%) |
Aug 14, 2023 | 27.28 | 27.67 | 27.28 | 27.57 | 15,716 | +0.23(+0.84%) |
Aug 11, 2023 | 27.55 | 27.84 | 27.24 | 27.34 | 22,421 | -0.21(-0.76%) |
Aug 10, 2023 | 27.40 | 27.63 | 27.40 | 27.55 | 25,506 | +0.15(+0.54%) |
Aug 09, 2023 | 27.50 | 27.50 | 27.32 | 27.40 | 7,255 | +0.13(+0.48%) |
Aug 08, 2023 | 27.00 | 27.38 | 27.00 | 27.27 | 108,775 | +0.07(+0.26%) |
Aug 07, 2023 | 27.14 | 27.28 | 26.93 | 27.20 | 27,613 | -0.68(-2.44%) |
Aug 04, 2023 | 28.00 | 28.00 | 27.68 | 27.88 | 45,729 | +0.35(+1.27%) |
Aug 03, 2023 | 27.51 | 27.70 | 27.40 | 27.53 | 8,891 | +0.13(+0.47%) |
Aug 02, 2023 | 27.53 | 27.57 | 27.30 | 27.40 | 33,509 | -0.46(-1.65%) |
Aug 01, 2023 | 27.62 | 27.86 | 27.55 | 27.86 | 20,713 | +0.21(+0.76%) |
Jul 31, 2023 | 28.18 | 28.18 | 27.45 | 27.65 | 24,647 | -0.86(-3.02%) |
Jul 28, 2023 | 28.53 | 28.74 | 28.41 | 28.51 | 14,100 | -0.29(-1.01%) |
Jul 27, 2023 | 29.22 | 29.36 | 28.72 | 28.80 | 20,164 | -0.42(-1.44%) |
Jul 26, 2023 | 29.09 | 29.27 | 28.96 | 29.22 | 14,269 | +0.03(+0.10%) |
Jul 25, 2023 | 29.11 | 29.20 | 28.95 | 29.19 | 10,851 | -0.12(-0.41%) |
Jul 24, 2023 | 29.04 | 29.43 | 28.91 | 29.31 | 48,875 | +0.52(+1.81%) |
Jul 21, 2023 | 28.67 | 28.91 | 28.67 | 28.79 | 18,296 | -0.07(-0.24%) |
Jul 20, 2023 | 29.05 | 29.05 | 28.77 | 28.86 | 15,627 | -0.03(-0.10%) |
Jul 19, 2023 | 29.10 | 29.20 | 28.75 | 28.89 | 34,887 | +0.29(+1.01%) |
Jul 18, 2023 | 28.53 | 28.78 | 28.51 | 28.60 | 21,085 | +0.30(+1.06%) |
Jul 17, 2023 | 28.40 | 28.48 | 28.22 | 28.30 | 19,486 | +0.05(+0.18%) |
Jul 14, 2023 | 28.21 | 28.28 | 28.00 | 28.25 | 14,560 | +0.13(+0.47%) |
Jul 13, 2023 | 27.59 | 28.13 | 27.59 | 28.12 | 14,286 | +0.82(+3.01%) |
Jul 12, 2023 | 28.14 | 28.23 | 27.26 | 27.29 | 41,519 | -0.65(-2.31%) |
Jul 11, 2023 | 27.86 | 27.95 | 27.78 | 27.94 | 12,354 | +0.35(+1.27%) |
Jul 10, 2023 | 27.45 | 27.80 | 27.45 | 27.59 | 14,131 | +0.40(+1.47%) |
Jul 07, 2023 | 27.54 | 27.54 | 27.19 | 27.19 | 12,965 | -0.49(-1.77%) |
Jul 06, 2023 | 27.84 | 27.84 | 27.48 | 27.68 | 10,039 | -0.07(-0.27%) |
Jul 05, 2023 | 27.94 | 28.17 | 27.70 | 27.75 | 35,981 | -0.17(-0.61%) |