Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.86 | 27.86 | 27.26 | 27.33 | 70,711 | -0.71(-2.53%) |
Sep 28, 2023 | 28.70 | 28.70 | 27.55 | 28.04 | 91,201 | +0.75(+2.75%) |
Sep 27, 2023 | 27.13 | 27.90 | 27.13 | 27.29 | 160,472 | +0.91(+3.45%) |
Sep 26, 2023 | 26.78 | 26.80 | 26.38 | 26.38 | 102,248 | -1.60(-5.72%) |
Sep 25, 2023 | 27.84 | 28.04 | 27.92 | 27.98 | 109,992 | +0.78(+2.87%) |
Sep 22, 2023 | 26.61 | 27.45 | 26.61 | 27.20 | 226,765 | +1.04(+3.98%) |
Sep 21, 2023 | 26.99 | 26.99 | 26.16 | 26.16 | 88,289 | -1.08(-3.96%) |
Sep 20, 2023 | 27.01 | 27.33 | 27.01 | 27.24 | 81,440 | -0.21(-0.77%) |
Sep 19, 2023 | 27.01 | 27.64 | 27.01 | 27.45 | 123,574 | -0.33(-1.19%) |
Sep 18, 2023 | 28.24 | 28.24 | 27.72 | 27.78 | 125,885 | +0.06(+0.22%) |
Sep 15, 2023 | 27.16 | 28.84 | 27.16 | 27.72 | 248,312 | -0.42(-1.49%) |
Sep 14, 2023 | 27.20 | 28.35 | 27.20 | 28.14 | 65,679 | +0.21(+0.75%) |
Sep 13, 2023 | 28.05 | 28.05 | 27.84 | 27.93 | 78,519 | -0.67(-2.34%) |
Sep 12, 2023 | 28.45 | 29.40 | 28.45 | 28.60 | 100,591 | +0.37(+1.31%) |
Sep 11, 2023 | 28.28 | 28.28 | 27.95 | 28.23 | 122,369 | -0.02(-0.07%) |
Sep 08, 2023 | 27.29 | 29.13 | 27.29 | 28.25 | 56,646 | +0.33(+1.18%) |
Sep 07, 2023 | 27.90 | 28.00 | 27.83 | 27.92 | 77,783 | -0.39(-1.38%) |
Sep 06, 2023 | 28.53 | 28.65 | 28.25 | 28.31 | 96,638 | -0.48(-1.68%) |
Sep 05, 2023 | 29.70 | 29.70 | 28.73 | 28.79 | 53,180 | -1.20(-3.99%) |
Sep 01, 2023 | 30.20 | 30.20 | 28.71 | 29.99 | 92,750 | +0.52(+1.76%) |
Aug 31, 2023 | 28.51 | 29.58 | 28.51 | 29.47 | 35,289 | +0.61(+2.11%) |
Aug 30, 2023 | 29.84 | 29.84 | 28.76 | 28.86 | 61,096 | -0.52(-1.77%) |
Aug 29, 2023 | 27.97 | 29.87 | 27.97 | 29.38 | 72,013 | +0.11(+0.38%) |
Aug 28, 2023 | 29.57 | 29.57 | 29.20 | 29.27 | 91,280 | +0.29(+1.02%) |
Aug 25, 2023 | 28.90 | 29.10 | 28.79 | 28.98 | 40,438 | +0.46(+1.60%) |
Aug 24, 2023 | 28.89 | 28.95 | 28.52 | 28.52 | 64,864 | -0.49(-1.69%) |
Aug 23, 2023 | 28.98 | 29.03 | 28.89 | 29.01 | 66,412 | +0.60(+2.11%) |
Aug 22, 2023 | 29.10 | 29.10 | 28.38 | 28.41 | 101,944 | -0.46(-1.59%) |
Aug 21, 2023 | 27.84 | 29.00 | 27.84 | 28.87 | 126,186 | +0.33(+1.16%) |
Aug 18, 2023 | 28.43 | 28.63 | 28.39 | 28.54 | 100,633 | -0.30(-1.04%) |
Aug 17, 2023 | 29.50 | 29.92 | 28.75 | 28.84 | 151,643 | -0.49(-1.67%) |
Aug 16, 2023 | 28.61 | 29.46 | 28.61 | 29.33 | 105,561 | -0.41(-1.38%) |
Aug 15, 2023 | 30.95 | 30.95 | 29.07 | 29.74 | 148,237 | -0.63(-2.07%) |
Aug 14, 2023 | 30.83 | 31.20 | 29.81 | 30.37 | 83,473 | +0.00(+0.00%) |
Aug 11, 2023 | 31.42 | 31.42 | 30.26 | 30.37 | 51,489 | +0.00(+0.00%) |
Aug 10, 2023 | 30.60 | 30.71 | 30.24 | 30.37 | 66,171 | +0.31(+1.03%) |
Aug 09, 2023 | 29.67 | 30.62 | 29.67 | 30.06 | 94,749 | +0.50(+1.69%) |
Aug 08, 2023 | 29.54 | 29.56 | 29.41 | 29.56 | 116,903 | -0.65(-2.15%) |
Aug 07, 2023 | 30.32 | 30.32 | 30.16 | 30.21 | 77,544 | +0.78(+2.65%) |
Aug 04, 2023 | 29.99 | 29.99 | 29.43 | 29.43 | 41,645 | +0.05(+0.17%) |
Aug 03, 2023 | 29.65 | 29.65 | 29.23 | 29.38 | 70,970 | -0.36(-1.21%) |
Aug 02, 2023 | 30.80 | 30.80 | 29.40 | 29.74 | 88,310 | -0.93(-3.03%) |
Aug 01, 2023 | 31.19 | 31.19 | 30.62 | 30.67 | 98,926 | -0.37(-1.19%) |
Jul 31, 2023 | 30.80 | 31.05 | 30.65 | 31.04 | 174,851 | +0.42(+1.37%) |
Jul 28, 2023 | 30.43 | 30.70 | 29.50 | 30.62 | 416,808 | +0.98(+3.31%) |
Jul 27, 2023 | 29.69 | 29.79 | 29.57 | 29.64 | 74,505 | +0.41(+1.40%) |
Jul 26, 2023 | 29.04 | 29.40 | 29.04 | 29.23 | 45,017 | +0.12(+0.41%) |
Jul 25, 2023 | 30.04 | 30.04 | 28.53 | 29.11 | 148,808 | +0.19(+0.66%) |
Jul 24, 2023 | 29.23 | 29.23 | 28.89 | 28.92 | 94,275 | +0.26(+0.91%) |
Jul 21, 2023 | 29.19 | 29.19 | 28.63 | 28.66 | 90,339 | +0.34(+1.20%) |
Jul 20, 2023 | 29.27 | 29.27 | 28.20 | 28.32 | 65,424 | -0.31(-1.08%) |
Jul 19, 2023 | 28.77 | 28.79 | 28.62 | 28.63 | 99,671 | +0.40(+1.42%) |
Jul 18, 2023 | 28.18 | 28.27 | 28.16 | 28.23 | 120,736 | -0.04(-0.14%) |
Jul 17, 2023 | 28.72 | 29.71 | 28.08 | 28.27 | 110,082 | -0.18(-0.63%) |
Jul 14, 2023 | 28.36 | 28.58 | 28.25 | 28.45 | 95,603 | -0.57(-1.96%) |
Jul 13, 2023 | 28.90 | 29.02 | 28.86 | 29.02 | 78,653 | +1.70(+6.22%) |
Jul 12, 2023 | 27.25 | 27.50 | 27.22 | 27.32 | 78,443 | -0.29(-1.05%) |
Jul 11, 2023 | 27.71 | 27.71 | 27.46 | 27.61 | 169,647 | -0.89(-3.12%) |
Jul 10, 2023 | 28.39 | 28.50 | 28.25 | 28.50 | 212,014 | -0.44(-1.52%) |
Jul 07, 2023 | 28.80 | 29.06 | 28.80 | 28.94 | 116,514 | +0.75(+2.66%) |
Jul 06, 2023 | 28.17 | 28.61 | 28.06 | 28.19 | 517,491 | -0.28(-0.98%) |
Jul 05, 2023 | 28.26 | 28.76 | 28.26 | 28.47 | 411,376 | +1.56(+5.80%) |