Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.50 | 30.98 | 29.54 | 30.64 | 216,376 | +0.87(+2.92%) |
Sep 28, 2023 | 29.51 | 31.11 | 28.68 | 29.77 | 130,330 | +0.33(+1.12%) |
Sep 27, 2023 | 27.90 | 30.00 | 27.04 | 29.44 | 141,694 | +1.88(+6.82%) |
Sep 26, 2023 | 27.10 | 27.88 | 26.50 | 27.56 | 45,899 | +0.05(+0.18%) |
Sep 25, 2023 | 26.63 | 27.62 | 26.00 | 27.51 | 86,913 | -0.03(-0.11%) |
Sep 22, 2023 | 26.21 | 27.55 | 26.06 | 27.54 | 41,297 | +1.43(+5.48%) |
Sep 21, 2023 | 24.87 | 26.32 | 24.52 | 26.11 | 42,770 | +1.10(+4.40%) |
Sep 20, 2023 | 25.26 | 25.52 | 24.81 | 25.01 | 35,912 | -0.56(-2.19%) |
Sep 19, 2023 | 26.36 | 26.40 | 25.05 | 25.57 | 22,862 | +0.05(+0.20%) |
Sep 18, 2023 | 24.54 | 26.70 | 24.54 | 25.52 | 65,954 | +1.17(+4.80%) |
Sep 15, 2023 | 24.84 | 25.48 | 24.35 | 24.35 | 39,045 | -0.67(-2.68%) |
Sep 14, 2023 | 24.80 | 25.25 | 24.29 | 25.02 | 46,782 | +0.36(+1.46%) |
Sep 13, 2023 | 25.80 | 26.48 | 24.37 | 24.66 | 70,743 | -0.99(-3.86%) |
Sep 12, 2023 | 27.15 | 27.25 | 25.21 | 25.65 | 65,696 | -1.56(-5.73%) |
Sep 11, 2023 | 28.00 | 28.00 | 26.38 | 27.21 | 56,065 | -0.28(-1.02%) |
Sep 08, 2023 | 26.80 | 28.00 | 26.57 | 27.49 | 56,389 | +0.81(+3.04%) |
Sep 07, 2023 | 26.40 | 27.00 | 26.18 | 26.68 | 68,100 | +0.23(+0.87%) |
Sep 06, 2023 | 26.46 | 26.50 | 25.03 | 26.45 | 50,392 | +0.75(+2.92%) |
Sep 05, 2023 | 26.28 | 28.38 | 25.53 | 25.70 | 79,446 | -0.09(-0.35%) |
Sep 01, 2023 | 24.86 | 26.00 | 24.40 | 25.79 | 54,882 | +0.97(+3.91%) |
Aug 31, 2023 | 24.01 | 24.82 | 23.46 | 24.82 | 49,763 | +0.93(+3.89%) |
Aug 30, 2023 | 24.93 | 25.60 | 23.50 | 23.89 | 81,377 | -0.64(-2.61%) |
Aug 29, 2023 | 24.20 | 25.19 | 24.20 | 24.53 | 47,421 | +0.35(+1.45%) |
Aug 28, 2023 | 24.48 | 24.71 | 23.53 | 24.18 | 47,853 | -0.35(-1.43%) |
Aug 25, 2023 | 24.24 | 25.60 | 23.87 | 24.53 | 45,406 | +0.19(+0.78%) |
Aug 24, 2023 | 24.89 | 24.89 | 23.50 | 24.34 | 15,451 | -0.37(-1.50%) |
Aug 23, 2023 | 24.61 | 24.95 | 24.00 | 24.71 | 33,098 | +0.13(+0.53%) |
Aug 22, 2023 | 24.34 | 24.60 | 24.10 | 24.58 | 25,669 | -0.11(-0.45%) |
Aug 21, 2023 | 23.38 | 25.98 | 23.38 | 24.69 | 53,152 | +0.88(+3.70%) |
Aug 18, 2023 | 23.82 | 24.00 | 22.81 | 23.81 | 64,134 | -0.52(-2.14%) |
Aug 17, 2023 | 25.00 | 25.80 | 23.81 | 24.33 | 49,618 | -0.77(-3.07%) |
Aug 16, 2023 | 25.13 | 26.46 | 24.52 | 25.10 | 59,541 | +0.10(+0.40%) |
Aug 15, 2023 | 28.12 | 28.12 | 24.56 | 25.00 | 80,331 | -2.22(-8.16%) |
Aug 14, 2023 | 26.51 | 28.47 | 26.32 | 27.22 | 90,616 | +0.26(+0.96%) |
Aug 11, 2023 | 26.92 | 27.45 | 26.37 | 26.96 | 23,973 | -0.23(-0.85%) |
Aug 10, 2023 | 26.70 | 27.60 | 26.45 | 27.19 | 42,174 | +0.69(+2.60%) |
Aug 09, 2023 | 28.33 | 28.70 | 26.50 | 26.50 | 60,501 | -2.53(-8.72%) |
Aug 08, 2023 | 28.52 | 29.34 | 24.20 | 29.03 | 198,699 | +0.54(+1.90%) |
Aug 07, 2023 | 27.00 | 29.32 | 26.53 | 28.49 | 125,852 | +1.87(+7.02%) |
Aug 04, 2023 | 24.30 | 27.25 | 24.29 | 26.62 | 142,913 | +2.63(+10.96%) |
Aug 03, 2023 | 24.25 | 25.05 | 23.89 | 23.99 | 37,254 | -0.64(-2.60%) |
Aug 02, 2023 | 25.69 | 25.69 | 23.60 | 24.63 | 106,643 | -0.65(-2.57%) |
Aug 01, 2023 | 23.64 | 25.73 | 23.45 | 25.28 | 81,531 | +1.68(+7.12%) |
Jul 31, 2023 | 22.20 | 25.40 | 21.90 | 23.60 | 152,511 | +1.47(+6.64%) |
Jul 28, 2023 | 21.23 | 22.27 | 20.66 | 22.13 | 52,734 | +1.49(+7.22%) |
Jul 27, 2023 | 21.25 | 21.83 | 20.52 | 20.64 | 48,164 | -0.61(-2.87%) |
Jul 26, 2023 | 21.00 | 22.50 | 21.00 | 21.25 | 124,514 | -0.25(-1.16%) |
Jul 25, 2023 | 21.06 | 21.50 | 20.80 | 21.50 | 47,862 | +0.83(+4.02%) |
Jul 24, 2023 | 20.50 | 21.40 | 20.15 | 20.67 | 61,304 | +0.08(+0.39%) |
Jul 21, 2023 | 20.00 | 20.59 | 20.00 | 20.59 | 60,379 | +0.53(+2.64%) |
Jul 20, 2023 | 20.40 | 20.65 | 20.01 | 20.06 | 30,138 | -0.27(-1.33%) |
Jul 19, 2023 | 20.72 | 20.88 | 19.90 | 20.33 | 55,027 | +0.01(+0.05%) |
Jul 18, 2023 | 21.17 | 21.35 | 20.20 | 20.32 | 61,993 | -1.07(-5.00%) |
Jul 17, 2023 | 20.08 | 21.99 | 20.00 | 21.39 | 139,026 | +1.11(+5.47%) |
Jul 14, 2023 | 20.61 | 21.00 | 19.80 | 20.28 | 77,847 | -0.54(-2.59%) |
Jul 13, 2023 | 20.35 | 21.15 | 20.17 | 20.82 | 47,905 | +0.55(+2.71%) |
Jul 12, 2023 | 20.74 | 20.74 | 20.14 | 20.27 | 45,026 | -0.26(-1.27%) |
Jul 11, 2023 | 20.70 | 20.99 | 20.26 | 20.53 | 64,106 | -0.19(-0.92%) |
Jul 10, 2023 | 20.73 | 21.30 | 20.53 | 20.72 | 65,736 | -0.01(-0.05%) |
Jul 07, 2023 | 21.07 | 21.16 | 20.53 | 20.73 | 25,139 | -0.49(-2.31%) |
Jul 06, 2023 | 20.72 | 21.22 | 20.36 | 21.22 | 43,152 | +0.00(+0.00%) |
Jul 05, 2023 | 20.80 | 21.32 | 20.80 | 21.22 | 28,291 | +0.32(+1.53%) |