Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.32 | 27.37 | 24.49 | 24.61 | 2,712,221 | -1.03(-4.02%) |
Sep 28, 2023 | 25.42 | 25.87 | 25.12 | 25.64 | 884,050 | +0.05(+0.20%) |
Sep 27, 2023 | 25.65 | 25.83 | 25.19 | 25.59 | 1,243,410 | -0.69(-2.63%) |
Sep 26, 2023 | 26.40 | 26.79 | 26.24 | 26.28 | 685,869 | -0.57(-2.12%) |
Sep 25, 2023 | 27.60 | 26.89 | 26.76 | 26.85 | 771,518 | -1.05(-3.76%) |
Sep 22, 2023 | 28.10 | 28.33 | 27.82 | 27.90 | 573,847 | +0.37(+1.34%) |
Sep 21, 2023 | 26.49 | 27.72 | 26.34 | 27.53 | 889,009 | +0.23(+0.84%) |
Sep 20, 2023 | 27.19 | 28.02 | 27.15 | 27.30 | 943,367 | +0.20(+0.74%) |
Sep 19, 2023 | 27.37 | 27.42 | 26.84 | 27.10 | 505,576 | -0.07(-0.26%) |
Sep 18, 2023 | 27.02 | 27.19 | 26.53 | 27.17 | 666,961 | +0.48(+1.80%) |
Sep 15, 2023 | 26.89 | 27.31 | 26.68 | 26.69 | 1,319,179 | +0.93(+3.61%) |
Sep 14, 2023 | 25.36 | 26.07 | 25.00 | 25.76 | 1,711,382 | -0.56(-2.13%) |
Sep 13, 2023 | 26.52 | 26.76 | 26.24 | 26.32 | 716,994 | -0.51(-1.90%) |
Sep 12, 2023 | 26.44 | 27.00 | 26.36 | 26.83 | 493,022 | -0.07(-0.26%) |
Sep 11, 2023 | 27.06 | 27.12 | 26.56 | 26.90 | 664,049 | +0.45(+1.70%) |
Sep 08, 2023 | 26.61 | 26.99 | 26.30 | 26.45 | 563,339 | -0.10(-0.38%) |
Sep 07, 2023 | 26.63 | 26.86 | 26.43 | 26.55 | 577,716 | -0.55(-2.03%) |
Sep 06, 2023 | 26.89 | 27.54 | 26.72 | 27.10 | 851,974 | -0.95(-3.39%) |
Sep 05, 2023 | 28.70 | 28.84 | 27.94 | 28.05 | 579,925 | -1.56(-5.27%) |
Sep 01, 2023 | 30.87 | 31.09 | 29.58 | 29.61 | 1,125,184 | -0.69(-2.28%) |
Aug 31, 2023 | 30.68 | 30.87 | 30.14 | 30.30 | 483,388 | -0.48(-1.56%) |
Aug 30, 2023 | 31.57 | 31.78 | 30.73 | 30.78 | 698,628 | -0.34(-1.09%) |
Aug 29, 2023 | 29.92 | 31.22 | 29.80 | 31.12 | 1,211,692 | +1.30(+4.36%) |
Aug 28, 2023 | 29.48 | 30.14 | 29.43 | 29.82 | 377,260 | -0.05(-0.17%) |
Aug 25, 2023 | 29.58 | 30.24 | 29.05 | 29.87 | 902,290 | +0.27(+0.91%) |
Aug 24, 2023 | 29.75 | 30.08 | 29.41 | 29.60 | 452,085 | -0.37(-1.23%) |
Aug 23, 2023 | 29.38 | 30.12 | 29.34 | 29.97 | 903,889 | +2.12(+7.61%) |
Aug 22, 2023 | 27.63 | 27.92 | 27.40 | 27.85 | 481,167 | +0.26(+0.94%) |
Aug 21, 2023 | 27.45 | 27.66 | 26.69 | 27.59 | 924,818 | +1.22(+4.63%) |
Aug 18, 2023 | 26.28 | 26.52 | 26.14 | 26.37 | 303,377 | +0.13(+0.50%) |
Aug 17, 2023 | 26.87 | 26.88 | 26.00 | 26.24 | 605,979 | +0.68(+2.66%) |
Aug 16, 2023 | 26.07 | 26.28 | 25.54 | 25.56 | 444,816 | -0.32(-1.24%) |
Aug 15, 2023 | 25.76 | 26.26 | 25.49 | 25.88 | 670,102 | -0.13(-0.50%) |
Aug 14, 2023 | 25.98 | 26.20 | 25.48 | 26.01 | 685,680 | -0.25(-0.95%) |
Aug 11, 2023 | 26.24 | 26.63 | 26.15 | 26.26 | 371,174 | -0.04(-0.15%) |
Aug 10, 2023 | 26.40 | 26.98 | 26.13 | 26.30 | 791,534 | +0.02(+0.08%) |
Aug 09, 2023 | 26.39 | 26.75 | 26.13 | 26.28 | 567,582 | -0.21(-0.79%) |
Aug 08, 2023 | 26.43 | 26.72 | 26.23 | 26.49 | 843,923 | -0.80(-2.93%) |
Aug 07, 2023 | 28.35 | 28.35 | 27.22 | 27.29 | 928,777 | -1.24(-4.35%) |
Aug 04, 2023 | 28.61 | 29.00 | 28.38 | 28.53 | 716,234 | +0.03(+0.11%) |
Aug 03, 2023 | 28.57 | 28.79 | 28.35 | 28.50 | 515,152 | -0.33(-1.14%) |
Aug 02, 2023 | 30.02 | 30.08 | 28.68 | 28.83 | 866,033 | -1.49(-4.91%) |
Aug 01, 2023 | 30.45 | 30.71 | 29.90 | 30.32 | 565,808 | -1.16(-3.68%) |
Jul 31, 2023 | 30.95 | 31.74 | 30.93 | 31.48 | 589,748 | +1.08(+3.55%) |
Jul 28, 2023 | 30.26 | 30.62 | 30.10 | 30.40 | 423,674 | +0.49(+1.64%) |
Jul 27, 2023 | 30.97 | 31.01 | 29.73 | 29.91 | 1,227,994 | -2.23(-6.94%) |
Jul 26, 2023 | 31.22 | 32.35 | 31.00 | 32.14 | 917,250 | +0.75(+2.39%) |
Jul 25, 2023 | 31.23 | 31.55 | 30.95 | 31.39 | 380,249 | +0.84(+2.75%) |
Jul 24, 2023 | 30.76 | 30.94 | 30.38 | 30.55 | 492,313 | -0.72(-2.30%) |
Jul 21, 2023 | 31.55 | 31.64 | 31.21 | 31.27 | 605,367 | -0.32(-1.01%) |
Jul 20, 2023 | 32.77 | 32.84 | 31.53 | 31.59 | 586,841 | -1.16(-3.54%) |
Jul 19, 2023 | 32.51 | 32.97 | 32.30 | 32.75 | 431,245 | +0.28(+0.86%) |
Jul 18, 2023 | 31.99 | 32.82 | 31.76 | 32.47 | 631,978 | +0.49(+1.53%) |
Jul 17, 2023 | 31.66 | 32.01 | 31.31 | 31.98 | 499,815 | -0.13(-0.40%) |
Jul 14, 2023 | 31.96 | 32.43 | 31.79 | 32.11 | 800,743 | +0.19(+0.60%) |
Jul 13, 2023 | 31.13 | 31.92 | 30.94 | 31.92 | 898,784 | +1.75(+5.80%) |
Jul 12, 2023 | 29.59 | 30.23 | 29.51 | 30.17 | 1,117,998 | +2.44(+8.80%) |
Jul 11, 2023 | 27.81 | 27.98 | 27.51 | 27.73 | 430,363 | -0.07(-0.25%) |
Jul 10, 2023 | 27.31 | 27.84 | 27.30 | 27.80 | 667,576 | +0.11(+0.40%) |
Jul 07, 2023 | 27.00 | 27.83 | 27.00 | 27.69 | 788,754 | +0.92(+3.44%) |
Jul 06, 2023 | 27.27 | 27.28 | 26.35 | 26.77 | 761,031 | -1.07(-3.84%) |
Jul 05, 2023 | 28.10 | 28.14 | 27.51 | 27.84 | 713,336 | +0.64(+2.35%) |