Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.18 | 28.18 | 27.30 | 27.62 | 165,499 | -0.52(-1.86%) |
Sep 28, 2023 | 27.43 | 28.86 | 27.43 | 28.14 | 411,244 | +0.81(+2.96%) |
Sep 27, 2023 | 27.83 | 27.83 | 26.87 | 27.33 | 84,501 | -0.32(-1.14%) |
Sep 26, 2023 | 27.82 | 28.38 | 27.63 | 27.65 | 124,756 | -0.31(-1.09%) |
Sep 25, 2023 | 27.89 | 27.99 | 27.88 | 27.96 | 161,352 | +0.08(+0.28%) |
Sep 22, 2023 | 27.66 | 28.02 | 27.34 | 27.88 | 203,536 | +0.24(+0.86%) |
Sep 21, 2023 | 27.77 | 28.01 | 27.51 | 27.64 | 187,226 | -0.19(-0.67%) |
Sep 20, 2023 | 28.10 | 28.30 | 27.81 | 27.83 | 176,443 | -0.09(-0.32%) |
Sep 19, 2023 | 27.97 | 28.21 | 27.67 | 27.92 | 207,655 | -0.13(-0.46%) |
Sep 18, 2023 | 28.59 | 28.73 | 27.92 | 28.04 | 128,985 | -0.52(-1.83%) |
Sep 15, 2023 | 28.86 | 28.86 | 28.15 | 28.57 | 470,704 | -0.36(-1.26%) |
Sep 14, 2023 | 28.96 | 29.25 | 28.73 | 28.93 | 138,629 | +0.19(+0.65%) |
Sep 13, 2023 | 28.53 | 28.84 | 28.36 | 28.74 | 159,889 | +0.27(+0.96%) |
Sep 12, 2023 | 27.91 | 28.60 | 27.91 | 28.47 | 206,297 | +0.57(+2.03%) |
Sep 11, 2023 | 27.35 | 28.21 | 27.34 | 27.90 | 173,397 | +0.53(+1.92%) |
Sep 08, 2023 | 27.37 | 27.46 | 27.18 | 27.38 | 104,522 | -0.05(-0.18%) |
Sep 07, 2023 | 27.25 | 27.52 | 27.02 | 27.43 | 146,716 | +0.28(+1.04%) |
Sep 06, 2023 | 27.12 | 27.46 | 26.90 | 27.14 | 202,467 | -0.04(-0.14%) |
Sep 05, 2023 | 27.69 | 27.84 | 26.95 | 27.18 | 182,602 | -0.76(-2.72%) |
Sep 01, 2023 | 28.07 | 28.20 | 27.85 | 27.94 | 105,759 | +0.06(+0.21%) |
Aug 31, 2023 | 28.42 | 28.69 | 27.83 | 27.89 | 129,656 | -0.69(-2.42%) |
Aug 30, 2023 | 28.11 | 28.82 | 28.11 | 28.58 | 97,870 | +0.20(+0.72%) |
Aug 29, 2023 | 28.41 | 28.58 | 28.29 | 28.37 | 92,743 | +0.15(+0.52%) |
Aug 28, 2023 | 28.52 | 28.69 | 27.79 | 28.23 | 140,395 | -0.21(-0.75%) |
Aug 25, 2023 | 28.16 | 28.67 | 27.90 | 28.44 | 158,067 | +0.27(+0.97%) |
Aug 24, 2023 | 27.75 | 28.37 | 27.67 | 28.17 | 164,872 | +0.34(+1.23%) |
Aug 23, 2023 | 27.69 | 28.19 | 27.67 | 27.83 | 168,356 | -0.03(-0.10%) |
Aug 22, 2023 | 28.19 | 28.42 | 27.75 | 27.86 | 137,879 | -0.26(-0.94%) |
Aug 21, 2023 | 28.06 | 28.42 | 27.83 | 28.12 | 163,486 | -0.07(-0.24%) |
Aug 18, 2023 | 29.05 | 29.24 | 28.14 | 28.19 | 190,328 | -0.99(-3.41%) |
Aug 17, 2023 | 29.55 | 29.72 | 29.01 | 29.18 | 123,224 | -0.24(-0.83%) |
Aug 16, 2023 | 29.16 | 29.58 | 29.14 | 29.43 | 94,280 | +0.24(+0.83%) |
Aug 15, 2023 | 29.82 | 29.92 | 29.16 | 29.18 | 104,035 | -1.01(-3.36%) |
Aug 14, 2023 | 30.21 | 30.21 | 29.73 | 30.20 | 132,808 | -0.17(-0.55%) |
Aug 11, 2023 | 30.23 | 30.47 | 30.01 | 30.36 | 136,113 | -0.02(-0.06%) |
Aug 10, 2023 | 30.68 | 30.70 | 30.25 | 30.38 | 119,037 | -0.02(-0.06%) |
Aug 09, 2023 | 30.56 | 30.78 | 30.17 | 30.40 | 169,464 | -0.04(-0.13%) |
Aug 08, 2023 | 30.65 | 30.80 | 30.20 | 30.44 | 155,489 | -0.20(-0.67%) |
Aug 07, 2023 | 29.74 | 30.67 | 29.62 | 30.64 | 148,449 | +0.89(+2.98%) |
Aug 04, 2023 | 30.18 | 30.47 | 29.70 | 29.76 | 138,250 | -0.51(-1.67%) |
Aug 03, 2023 | 29.66 | 30.76 | 29.66 | 30.26 | 143,958 | +0.57(+1.94%) |
Aug 02, 2023 | 31.45 | 31.45 | 29.54 | 29.69 | 237,676 | -1.16(-3.76%) |
Aug 01, 2023 | 31.45 | 31.51 | 30.59 | 30.85 | 146,313 | -0.52(-1.65%) |
Jul 31, 2023 | 31.06 | 31.75 | 30.97 | 31.36 | 182,007 | +0.29(+0.94%) |
Jul 28, 2023 | 30.77 | 31.19 | 30.76 | 31.07 | 114,361 | +0.65(+2.15%) |
Jul 27, 2023 | 30.64 | 30.70 | 30.28 | 30.42 | 195,674 | -0.14(-0.45%) |
Jul 26, 2023 | 30.07 | 30.60 | 30.07 | 30.56 | 113,854 | +0.62(+2.08%) |
Jul 25, 2023 | 29.84 | 30.08 | 29.81 | 29.93 | 130,910 | -0.01(-0.03%) |
Jul 24, 2023 | 29.59 | 30.27 | 29.55 | 29.94 | 110,873 | +0.32(+1.09%) |
Jul 21, 2023 | 29.85 | 29.85 | 29.13 | 29.62 | 175,948 | -0.06(-0.20%) |
Jul 20, 2023 | 29.15 | 29.71 | 28.82 | 29.68 | 127,652 | +0.65(+2.25%) |
Jul 19, 2023 | 29.01 | 29.29 | 28.67 | 29.03 | 109,450 | +0.22(+0.78%) |
Jul 18, 2023 | 28.42 | 29.01 | 28.34 | 28.80 | 126,730 | +0.38(+1.34%) |
Jul 17, 2023 | 27.96 | 28.63 | 27.96 | 28.42 | 129,990 | +0.44(+1.57%) |
Jul 14, 2023 | 28.38 | 28.38 | 27.67 | 27.98 | 143,680 | -0.49(-1.71%) |
Jul 13, 2023 | 28.80 | 28.97 | 28.05 | 28.47 | 184,788 | -0.57(-1.95%) |
Jul 12, 2023 | 28.03 | 29.27 | 28.03 | 29.04 | 275,540 | +1.33(+4.78%) |
Jul 11, 2023 | 28.03 | 28.36 | 27.31 | 27.71 | 154,066 | -0.44(-1.56%) |
Jul 10, 2023 | 28.39 | 28.81 | 28.09 | 28.15 | 157,130 | -0.35(-1.23%) |
Jul 07, 2023 | 26.78 | 28.75 | 26.78 | 28.50 | 292,757 | +0.37(+1.32%) |
Jul 06, 2023 | 28.54 | 28.59 | 28.09 | 28.13 | 113,113 | -0.43(-1.50%) |
Jul 05, 2023 | 29.27 | 29.27 | 28.17 | 28.56 | 248,472 | -0.93(-3.14%) |