Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.79 | 25.36 | 24.50 | 25.18 | 183,516 | +0.55(+2.23%) |
Sep 28, 2023 | 23.64 | 24.84 | 23.64 | 24.63 | 221,247 | +0.82(+3.44%) |
Sep 27, 2023 | 24.10 | 24.67 | 23.67 | 23.81 | 136,472 | -0.21(-0.87%) |
Sep 26, 2023 | 24.63 | 25.14 | 23.99 | 24.02 | 119,561 | -0.71(-2.87%) |
Sep 25, 2023 | 25.17 | 25.02 | 24.57 | 24.73 | 178,661 | -0.51(-2.02%) |
Sep 22, 2023 | 26.49 | 27.13 | 25.14 | 25.24 | 167,329 | -1.18(-4.47%) |
Sep 21, 2023 | 24.95 | 26.83 | 24.84 | 26.42 | 145,424 | +1.09(+4.30%) |
Sep 20, 2023 | 25.56 | 25.73 | 25.20 | 25.33 | 61,709 | -0.23(-0.90%) |
Sep 19, 2023 | 25.93 | 26.00 | 25.11 | 25.56 | 77,871 | -0.33(-1.27%) |
Sep 18, 2023 | 25.36 | 25.98 | 25.00 | 25.89 | 139,357 | +0.77(+3.07%) |
Sep 15, 2023 | 25.68 | 26.02 | 24.98 | 25.12 | 335,246 | -0.73(-2.82%) |
Sep 14, 2023 | 26.66 | 26.69 | 25.81 | 25.85 | 91,720 | -0.55(-2.08%) |
Sep 13, 2023 | 26.49 | 26.70 | 26.33 | 26.40 | 139,101 | -0.12(-0.45%) |
Sep 12, 2023 | 26.40 | 27.43 | 26.35 | 26.52 | 117,721 | +0.07(+0.26%) |
Sep 11, 2023 | 26.57 | 27.33 | 26.27 | 26.45 | 105,227 | -0.04(-0.15%) |
Sep 08, 2023 | 26.57 | 26.90 | 25.47 | 26.49 | 149,976 | -0.09(-0.34%) |
Sep 07, 2023 | 31.17 | 31.38 | 26.32 | 26.58 | 173,184 | -4.83(-15.38%) |
Sep 06, 2023 | 31.37 | 31.81 | 30.86 | 31.41 | 75,720 | -0.08(-0.25%) |
Sep 05, 2023 | 31.45 | 31.82 | 30.66 | 31.49 | 85,001 | -0.01(-0.03%) |
Sep 01, 2023 | 32.16 | 32.36 | 31.34 | 31.50 | 77,174 | -0.43(-1.35%) |
Aug 31, 2023 | 32.32 | 33.39 | 31.79 | 31.93 | 164,154 | -0.20(-0.62%) |
Aug 30, 2023 | 31.80 | 32.46 | 31.61 | 32.13 | 121,603 | +0.70(+2.23%) |
Aug 29, 2023 | 31.34 | 31.99 | 30.92 | 31.43 | 55,179 | -0.06(-0.19%) |
Aug 28, 2023 | 30.91 | 31.52 | 30.80 | 31.49 | 46,842 | +0.74(+2.41%) |
Aug 25, 2023 | 30.12 | 30.95 | 29.65 | 30.75 | 58,846 | +0.67(+2.23%) |
Aug 24, 2023 | 30.83 | 30.88 | 29.97 | 30.08 | 67,847 | -0.88(-2.84%) |
Aug 23, 2023 | 29.74 | 31.14 | 29.66 | 30.96 | 62,152 | +1.37(+4.63%) |
Aug 22, 2023 | 29.59 | 29.66 | 29.25 | 29.59 | 134,584 | +0.16(+0.54%) |
Aug 21, 2023 | 29.97 | 30.39 | 29.31 | 29.43 | 77,728 | -0.55(-1.83%) |
Aug 18, 2023 | 30.67 | 30.99 | 29.96 | 29.98 | 78,982 | -1.12(-3.60%) |
Aug 17, 2023 | 31.27 | 31.59 | 31.00 | 31.10 | 92,909 | -0.04(-0.13%) |
Aug 16, 2023 | 31.36 | 31.55 | 30.97 | 31.14 | 60,463 | -0.21(-0.67%) |
Aug 15, 2023 | 31.64 | 31.76 | 30.99 | 31.35 | 68,816 | -0.42(-1.32%) |
Aug 14, 2023 | 31.50 | 32.23 | 31.00 | 31.77 | 82,195 | +0.01(+0.03%) |
Aug 11, 2023 | 31.21 | 32.06 | 31.21 | 31.76 | 74,929 | +0.30(+0.95%) |
Aug 10, 2023 | 31.17 | 32.13 | 30.96 | 31.46 | 109,337 | +0.45(+1.45%) |
Aug 09, 2023 | 31.00 | 33.55 | 30.75 | 31.01 | 103,723 | +0.02(+0.06%) |
Aug 08, 2023 | 31.60 | 32.06 | 30.07 | 30.99 | 146,019 | -1.07(-3.34%) |
Aug 07, 2023 | 30.65 | 32.16 | 30.49 | 32.06 | 98,786 | +1.57(+5.15%) |
Aug 04, 2023 | 30.39 | 31.04 | 29.38 | 30.49 | 69,637 | +0.01(+0.03%) |
Aug 03, 2023 | 30.54 | 31.75 | 30.38 | 30.48 | 90,669 | -0.05(-0.16%) |
Aug 02, 2023 | 30.95 | 31.29 | 30.26 | 30.53 | 74,121 | -0.85(-2.71%) |
Aug 01, 2023 | 32.29 | 32.29 | 31.09 | 31.38 | 77,903 | -1.03(-3.18%) |
Jul 31, 2023 | 32.79 | 33.49 | 32.26 | 32.41 | 68,260 | -0.26(-0.80%) |
Jul 28, 2023 | 32.67 | 33.54 | 32.67 | 32.67 | 62,211 | +0.43(+1.33%) |
Jul 27, 2023 | 32.88 | 33.13 | 32.14 | 32.24 | 65,338 | -0.36(-1.10%) |
Jul 26, 2023 | 32.45 | 33.35 | 32.26 | 32.60 | 61,869 | +0.02(+0.06%) |
Jul 25, 2023 | 32.09 | 32.98 | 31.89 | 32.58 | 91,621 | +0.43(+1.34%) |
Jul 24, 2023 | 32.48 | 32.71 | 32.12 | 32.15 | 66,888 | -0.21(-0.65%) |
Jul 21, 2023 | 33.33 | 33.43 | 32.06 | 32.36 | 112,325 | -0.66(-2.00%) |
Jul 20, 2023 | 34.38 | 34.38 | 32.86 | 33.02 | 78,357 | -1.36(-3.96%) |
Jul 19, 2023 | 35.00 | 35.29 | 34.29 | 34.38 | 81,154 | -0.58(-1.66%) |
Jul 18, 2023 | 33.28 | 34.97 | 33.28 | 34.96 | 96,531 | +1.77(+5.33%) |
Jul 17, 2023 | 33.56 | 33.86 | 33.08 | 33.19 | 95,909 | -0.49(-1.45%) |
Jul 14, 2023 | 34.35 | 34.40 | 33.35 | 33.68 | 99,168 | -0.62(-1.81%) |
Jul 13, 2023 | 33.74 | 34.49 | 33.63 | 34.30 | 76,658 | +0.89(+2.66%) |
Jul 12, 2023 | 32.89 | 33.91 | 31.10 | 33.41 | 112,776 | +1.17(+3.63%) |
Jul 11, 2023 | 30.70 | 32.36 | 30.64 | 32.24 | 128,244 | +1.55(+5.05%) |
Jul 10, 2023 | 30.23 | 31.06 | 30.23 | 30.69 | 125,776 | +0.28(+0.92%) |
Jul 07, 2023 | 30.13 | 30.80 | 30.05 | 30.41 | 209,369 | +0.30(+1.00%) |
Jul 06, 2023 | 30.92 | 31.03 | 30.03 | 30.11 | 122,106 | -1.15(-3.68%) |
Jul 05, 2023 | 32.11 | 32.36 | 30.58 | 31.26 | 169,934 | -1.18(-3.64%) |