Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.37 | 27.50 | 27.00 | 27.27 | 350,873 | +0.21(+0.76%) |
Sep 28, 2023 | 26.93 | 27.15 | 26.71 | 27.06 | 398,493 | +0.04(+0.15%) |
Sep 27, 2023 | 27.14 | 27.30 | 26.69 | 27.02 | 275,007 | +0.15(+0.55%) |
Sep 26, 2023 | 27.52 | 27.76 | 26.85 | 26.88 | 311,423 | -0.77(-2.77%) |
Sep 25, 2023 | 27.92 | 27.86 | 27.55 | 27.64 | 311,124 | -0.28(-1.02%) |
Sep 22, 2023 | 28.37 | 28.47 | 27.82 | 27.93 | 407,299 | -0.48(-1.69%) |
Sep 21, 2023 | 28.44 | 28.80 | 28.37 | 28.41 | 322,556 | -0.17(-0.58%) |
Sep 20, 2023 | 28.89 | 29.05 | 28.44 | 28.57 | 278,907 | -0.32(-1.12%) |
Sep 19, 2023 | 29.12 | 29.47 | 28.88 | 28.90 | 300,622 | -0.20(-0.68%) |
Sep 18, 2023 | 29.12 | 29.24 | 28.61 | 29.10 | 508,424 | +0.07(+0.24%) |
Sep 15, 2023 | 29.77 | 29.91 | 28.97 | 29.03 | 1,486,540 | -0.70(-2.35%) |
Sep 14, 2023 | 29.59 | 30.07 | 29.51 | 29.72 | 720,451 | +0.22(+0.73%) |
Sep 13, 2023 | 29.33 | 29.71 | 29.12 | 29.51 | 435,006 | +0.34(+1.18%) |
Sep 12, 2023 | 29.96 | 30.23 | 29.12 | 29.16 | 464,392 | -0.76(-2.53%) |
Sep 11, 2023 | 30.73 | 30.81 | 29.82 | 29.92 | 395,907 | -0.79(-2.56%) |
Sep 08, 2023 | 30.76 | 30.94 | 30.55 | 30.71 | 312,006 | +0.02(+0.06%) |
Sep 07, 2023 | 31.72 | 31.72 | 30.68 | 30.69 | 372,328 | -1.19(-3.73%) |
Sep 06, 2023 | 32.22 | 32.29 | 31.47 | 31.87 | 358,253 | -0.29(-0.92%) |
Sep 05, 2023 | 32.86 | 32.86 | 31.79 | 32.17 | 421,371 | -0.81(-2.44%) |
Sep 01, 2023 | 32.31 | 32.99 | 32.31 | 32.97 | 355,120 | +0.82(+2.57%) |
Aug 31, 2023 | 32.90 | 33.21 | 32.12 | 32.15 | 476,201 | -0.64(-1.95%) |
Aug 30, 2023 | 32.87 | 33.22 | 32.75 | 32.79 | 282,669 | +0.02(+0.06%) |
Aug 29, 2023 | 32.91 | 33.05 | 32.64 | 32.77 | 285,096 | -0.21(-0.63%) |
Aug 28, 2023 | 32.94 | 33.19 | 32.82 | 32.97 | 287,565 | +0.30(+0.93%) |
Aug 25, 2023 | 33.37 | 33.82 | 32.62 | 32.67 | 310,040 | -0.46(-1.39%) |
Aug 24, 2023 | 33.97 | 33.97 | 33.07 | 33.13 | 394,873 | -1.04(-3.05%) |
Aug 23, 2023 | 33.50 | 34.22 | 33.48 | 34.17 | 337,134 | +0.53(+1.58%) |
Aug 22, 2023 | 33.45 | 33.77 | 32.88 | 33.64 | 231,416 | +0.34(+1.03%) |
Aug 21, 2023 | 33.58 | 33.59 | 33.05 | 33.30 | 397,398 | -0.04(-0.12%) |
Aug 18, 2023 | 32.68 | 33.51 | 32.68 | 33.34 | 341,064 | +0.61(+1.88%) |
Aug 17, 2023 | 33.56 | 33.79 | 32.71 | 32.72 | 380,251 | -0.84(-2.50%) |
Aug 16, 2023 | 33.69 | 34.16 | 33.27 | 33.56 | 402,990 | -0.20(-0.61%) |
Aug 15, 2023 | 33.44 | 33.79 | 33.14 | 33.77 | 281,435 | +0.12(+0.35%) |
Aug 14, 2023 | 33.67 | 33.67 | 32.99 | 33.65 | 298,520 | -0.06(-0.17%) |
Aug 11, 2023 | 33.43 | 33.73 | 33.13 | 33.71 | 305,424 | +0.14(+0.41%) |
Aug 10, 2023 | 33.85 | 34.25 | 33.33 | 33.57 | 329,734 | -0.07(-0.20%) |
Aug 09, 2023 | 33.91 | 34.08 | 33.45 | 33.64 | 589,497 | -0.36(-1.06%) |
Aug 08, 2023 | 33.53 | 34.19 | 33.21 | 34.00 | 339,380 | +0.27(+0.81%) |
Aug 07, 2023 | 34.38 | 34.57 | 33.68 | 33.73 | 372,733 | -0.67(-1.95%) |
Aug 04, 2023 | 35.26 | 35.29 | 34.37 | 34.40 | 327,053 | -0.75(-2.13%) |
Aug 03, 2023 | 34.58 | 35.36 | 34.23 | 35.15 | 618,068 | +0.83(+2.41%) |
Aug 02, 2023 | 34.72 | 34.81 | 33.68 | 34.32 | 749,120 | -0.80(-2.27%) |
Aug 01, 2023 | 35.61 | 36.15 | 35.10 | 35.12 | 343,600 | -0.57(-1.61%) |
Jul 31, 2023 | 35.70 | 36.24 | 35.58 | 35.69 | 501,170 | -0.03(-0.08%) |
Jul 28, 2023 | 35.76 | 36.38 | 35.65 | 35.72 | 362,489 | -0.03(-0.08%) |
Jul 27, 2023 | 36.38 | 36.87 | 35.69 | 35.75 | 547,546 | -0.24(-0.68%) |
Jul 26, 2023 | 37.32 | 38.33 | 35.06 | 36.00 | 1,310,272 | -2.18(-5.71%) |
Jul 25, 2023 | 38.37 | 38.70 | 37.87 | 38.18 | 620,482 | -0.44(-1.13%) |
Jul 24, 2023 | 38.03 | 38.89 | 37.69 | 38.62 | 443,496 | +0.83(+2.19%) |
Jul 21, 2023 | 38.28 | 38.64 | 37.65 | 37.79 | 434,212 | -0.19(-0.51%) |
Jul 20, 2023 | 38.47 | 38.47 | 37.21 | 37.98 | 551,431 | -0.42(-1.09%) |
Jul 19, 2023 | 38.67 | 39.04 | 38.22 | 38.40 | 489,990 | -0.25(-0.66%) |
Jul 18, 2023 | 38.25 | 39.02 | 38.16 | 38.65 | 376,522 | +0.35(+0.92%) |
Jul 17, 2023 | 39.88 | 40.20 | 38.30 | 38.30 | 381,685 | -1.81(-4.52%) |
Jul 14, 2023 | 39.79 | 40.14 | 39.37 | 40.12 | 231,627 | +0.36(+0.91%) |
Jul 13, 2023 | 39.78 | 40.29 | 39.45 | 39.76 | 194,143 | +0.00(+0.00%) |
Jul 12, 2023 | 40.12 | 42.51 | 39.69 | 39.76 | 196,143 | +0.28(+0.72%) |
Jul 11, 2023 | 39.03 | 39.83 | 39.03 | 39.47 | 278,392 | +0.42(+1.07%) |
Jul 10, 2023 | 38.81 | 39.77 | 38.81 | 39.05 | 1,027,450 | +0.12(+0.30%) |
Jul 07, 2023 | 38.86 | 39.16 | 38.49 | 38.94 | 256,011 | +0.21(+0.55%) |
Jul 06, 2023 | 39.08 | 39.39 | 38.34 | 38.72 | 229,174 | -0.85(-2.14%) |
Jul 05, 2023 | 40.10 | 40.30 | 39.30 | 39.57 | 298,671 | -0.64(-1.60%) |