Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.94 | 24.97 | 24.21 | 24.31 | 10,911 | -0.03(-0.12%) |
Sep 28, 2023 | 23.58 | 24.70 | 23.44 | 24.34 | 17,336 | +0.99(+4.25%) |
Sep 27, 2023 | 23.64 | 23.67 | 22.81 | 23.35 | 16,120 | +0.00(+0.00%) |
Sep 26, 2023 | 24.01 | 24.06 | 23.31 | 23.35 | 15,041 | -1.26(-5.12%) |
Sep 25, 2023 | 23.87 | 24.79 | 24.41 | 24.61 | 11,359 | +0.39(+1.60%) |
Sep 22, 2023 | 24.88 | 25.14 | 24.18 | 24.23 | 5,729 | -0.55(-2.20%) |
Sep 21, 2023 | 25.36 | 25.36 | 24.77 | 24.77 | 20,925 | -1.04(-4.04%) |
Sep 20, 2023 | 26.34 | 26.73 | 25.80 | 25.81 | 15,855 | -0.32(-1.21%) |
Sep 19, 2023 | 26.14 | 26.28 | 25.41 | 26.13 | 18,332 | -0.08(-0.31%) |
Sep 18, 2023 | 26.79 | 26.88 | 26.19 | 26.21 | 7,407 | -0.81(-3.00%) |
Sep 15, 2023 | 26.86 | 27.23 | 26.58 | 27.02 | 17,450 | -0.33(-1.22%) |
Sep 14, 2023 | 27.27 | 27.68 | 26.70 | 27.36 | 17,303 | +0.79(+2.96%) |
Sep 13, 2023 | 26.62 | 27.03 | 26.04 | 26.57 | 19,569 | -0.28(-1.03%) |
Sep 12, 2023 | 26.83 | 27.45 | 26.52 | 26.84 | 13,034 | -0.57(-2.09%) |
Sep 11, 2023 | 27.21 | 27.51 | 26.90 | 27.42 | 16,954 | +0.64(+2.40%) |
Sep 08, 2023 | 27.02 | 27.03 | 26.50 | 26.78 | 6,427 | -0.17(-0.62%) |
Sep 07, 2023 | 26.88 | 27.24 | 26.64 | 26.94 | 34,653 | -0.26(-0.94%) |
Sep 06, 2023 | 28.45 | 28.45 | 26.93 | 27.20 | 11,233 | -0.84(-3.00%) |
Sep 05, 2023 | 29.84 | 29.84 | 27.96 | 28.04 | 14,023 | -1.91(-6.37%) |
Sep 01, 2023 | 30.24 | 30.40 | 29.58 | 29.95 | 15,860 | +0.10(+0.33%) |
Aug 31, 2023 | 30.15 | 30.55 | 29.85 | 29.85 | 36,753 | -0.64(-2.11%) |
Aug 30, 2023 | 30.16 | 30.66 | 30.00 | 30.49 | 20,726 | +0.56(+1.88%) |
Aug 29, 2023 | 28.79 | 30.04 | 28.79 | 29.93 | 11,063 | +1.14(+3.95%) |
Aug 28, 2023 | 28.49 | 29.70 | 28.49 | 28.79 | 12,507 | +0.33(+1.15%) |
Aug 25, 2023 | 28.70 | 28.94 | 27.66 | 28.47 | 18,892 | -0.12(-0.42%) |
Aug 24, 2023 | 29.35 | 29.35 | 28.59 | 28.59 | 13,636 | -0.69(-2.36%) |
Aug 23, 2023 | 28.54 | 29.41 | 28.40 | 29.28 | 16,311 | +0.75(+2.63%) |
Aug 22, 2023 | 28.99 | 28.99 | 28.25 | 28.53 | 12,903 | -0.61(-2.10%) |
Aug 21, 2023 | 29.79 | 29.79 | 28.68 | 29.14 | 12,099 | -0.21(-0.71%) |
Aug 18, 2023 | 28.79 | 29.67 | 28.57 | 29.35 | 12,680 | +0.36(+1.23%) |
Aug 17, 2023 | 29.74 | 29.82 | 28.99 | 28.99 | 8,624 | -0.71(-2.39%) |
Aug 16, 2023 | 30.39 | 31.31 | 29.55 | 29.70 | 41,251 | -0.95(-3.10%) |
Aug 15, 2023 | 31.53 | 31.53 | 30.51 | 30.65 | 18,291 | -1.48(-4.61%) |
Aug 14, 2023 | 31.96 | 32.23 | 31.08 | 32.13 | 19,334 | +0.20(+0.62%) |
Aug 11, 2023 | 32.17 | 32.17 | 31.44 | 31.94 | 10,897 | -0.68(-2.09%) |
Aug 10, 2023 | 32.43 | 33.51 | 32.42 | 32.62 | 21,874 | +0.24(+0.75%) |
Aug 09, 2023 | 33.12 | 33.12 | 32.15 | 32.37 | 14,962 | -0.94(-2.83%) |
Aug 08, 2023 | 32.86 | 33.32 | 32.20 | 33.32 | 21,858 | -0.40(-1.17%) |
Aug 07, 2023 | 33.66 | 34.02 | 33.21 | 33.71 | 28,075 | +0.55(+1.67%) |
Aug 04, 2023 | 34.33 | 34.34 | 32.93 | 33.16 | 26,291 | -0.56(-1.67%) |
Aug 03, 2023 | 33.66 | 34.56 | 33.43 | 33.72 | 27,035 | -0.70(-2.04%) |
Aug 02, 2023 | 34.34 | 35.21 | 34.10 | 34.43 | 26,627 | -0.90(-2.55%) |
Aug 01, 2023 | 36.85 | 36.85 | 34.31 | 35.33 | 17,119 | -1.63(-4.41%) |
Jul 31, 2023 | 36.81 | 37.27 | 36.49 | 36.96 | 13,676 | +0.18(+0.48%) |
Jul 28, 2023 | 36.21 | 37.02 | 35.78 | 36.78 | 26,760 | +1.60(+4.55%) |
Jul 27, 2023 | 36.45 | 36.45 | 34.92 | 35.18 | 43,219 | -1.58(-4.30%) |
Jul 26, 2023 | 34.87 | 36.76 | 34.87 | 36.76 | 94,023 | +2.80(+8.24%) |
Jul 25, 2023 | 34.47 | 34.69 | 32.91 | 33.96 | 25,343 | -0.81(-2.33%) |
Jul 24, 2023 | 34.50 | 35.41 | 33.78 | 34.77 | 33,902 | -0.13(-0.37%) |
Jul 21, 2023 | 34.85 | 35.29 | 34.10 | 34.90 | 28,225 | -0.08(-0.23%) |
Jul 20, 2023 | 34.92 | 35.61 | 34.35 | 34.98 | 32,784 | +0.04(+0.11%) |
Jul 19, 2023 | 34.37 | 35.08 | 34.22 | 34.94 | 25,766 | +0.77(+2.26%) |
Jul 18, 2023 | 32.10 | 34.28 | 32.10 | 34.17 | 39,858 | +2.04(+6.34%) |
Jul 17, 2023 | 31.87 | 32.44 | 31.67 | 32.13 | 39,477 | -0.18(-0.55%) |
Jul 14, 2023 | 32.98 | 33.05 | 31.97 | 32.31 | 51,756 | -0.80(-2.42%) |
Jul 13, 2023 | 33.65 | 33.71 | 32.86 | 33.11 | 42,396 | +0.08(+0.25%) |
Jul 12, 2023 | 33.81 | 33.92 | 32.90 | 33.03 | 27,096 | +0.04(+0.11%) |
Jul 11, 2023 | 31.62 | 33.16 | 31.58 | 32.99 | 38,411 | +1.47(+4.67%) |
Jul 10, 2023 | 30.77 | 31.55 | 30.77 | 31.52 | 12,676 | +0.84(+2.74%) |
Jul 07, 2023 | 28.70 | 31.42 | 28.70 | 30.68 | 30,727 | +0.85(+2.85%) |
Jul 06, 2023 | 29.93 | 30.21 | 29.21 | 29.83 | 40,651 | -1.16(-3.73%) |
Jul 05, 2023 | 31.36 | 31.36 | 30.73 | 30.99 | 39,709 | -0.58(-1.85%) |