Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.42 | 29.65 | 28.88 | 29.10 | 444,134 | -0.13(-0.46%) |
Sep 28, 2023 | 28.71 | 29.51 | 28.41 | 29.24 | 387,601 | +0.18(+0.63%) |
Sep 27, 2023 | 29.00 | 29.23 | 28.58 | 29.06 | 338,450 | +0.16(+0.56%) |
Sep 26, 2023 | 28.87 | 29.29 | 28.69 | 28.89 | 277,237 | -0.34(-1.15%) |
Sep 25, 2023 | 28.57 | 29.48 | 29.11 | 29.23 | 299,229 | +0.27(+0.93%) |
Sep 22, 2023 | 28.77 | 29.33 | 28.54 | 28.96 | 384,661 | +0.79(+2.79%) |
Sep 21, 2023 | 28.04 | 28.26 | 27.72 | 28.17 | 561,731 | -0.27(-0.94%) |
Sep 20, 2023 | 28.40 | 28.82 | 28.22 | 28.44 | 256,641 | -0.01(-0.03%) |
Sep 19, 2023 | 28.60 | 28.94 | 28.17 | 28.45 | 231,633 | -0.20(-0.70%) |
Sep 18, 2023 | 28.09 | 28.87 | 27.99 | 28.65 | 303,470 | +0.23(+0.81%) |
Sep 15, 2023 | 28.42 | 28.74 | 28.26 | 28.42 | 432,543 | +0.05(+0.17%) |
Sep 14, 2023 | 28.51 | 28.87 | 28.16 | 28.37 | 209,941 | +0.16(+0.58%) |
Sep 13, 2023 | 28.30 | 28.61 | 27.86 | 28.21 | 367,002 | -0.40(-1.41%) |
Sep 12, 2023 | 28.59 | 28.87 | 27.95 | 28.61 | 238,965 | -0.23(-0.80%) |
Sep 11, 2023 | 29.06 | 29.32 | 28.71 | 28.84 | 294,708 | +0.04(+0.13%) |
Sep 08, 2023 | 27.89 | 28.85 | 27.82 | 28.81 | 284,075 | +0.81(+2.88%) |
Sep 07, 2023 | 27.76 | 28.33 | 27.50 | 28.00 | 391,648 | -0.58(-2.01%) |
Sep 06, 2023 | 28.14 | 29.01 | 27.94 | 28.58 | 523,013 | +0.45(+1.60%) |
Sep 05, 2023 | 27.81 | 28.40 | 27.52 | 28.12 | 493,995 | +0.09(+0.31%) |
Sep 01, 2023 | 27.80 | 28.87 | 27.77 | 28.04 | 822,520 | +0.33(+1.18%) |
Aug 31, 2023 | 28.05 | 28.15 | 27.40 | 27.71 | 1,540,573 | -0.25(-0.89%) |
Aug 30, 2023 | 28.25 | 28.81 | 27.86 | 27.96 | 686,366 | -0.84(-2.93%) |
Aug 29, 2023 | 28.86 | 29.52 | 28.34 | 28.81 | 331,034 | +0.24(+0.84%) |
Aug 28, 2023 | 27.81 | 28.68 | 27.81 | 28.57 | 209,969 | +0.76(+2.72%) |
Aug 25, 2023 | 27.85 | 28.07 | 27.18 | 27.81 | 292,574 | -0.06(-0.21%) |
Aug 24, 2023 | 28.25 | 28.50 | 27.87 | 27.87 | 331,543 | -0.27(-0.95%) |
Aug 23, 2023 | 28.53 | 28.83 | 27.91 | 28.13 | 232,532 | -0.25(-0.88%) |
Aug 22, 2023 | 28.71 | 28.83 | 27.93 | 28.38 | 294,825 | -0.13(-0.47%) |
Aug 21, 2023 | 29.06 | 29.06 | 28.17 | 28.52 | 208,874 | -0.82(-2.81%) |
Aug 18, 2023 | 28.39 | 29.64 | 28.16 | 29.34 | 469,986 | +0.28(+0.96%) |
Aug 17, 2023 | 29.25 | 29.49 | 28.97 | 29.06 | 388,664 | +0.23(+0.80%) |
Aug 16, 2023 | 28.41 | 29.05 | 27.96 | 28.83 | 272,076 | +0.13(+0.47%) |
Aug 15, 2023 | 28.25 | 29.11 | 27.99 | 28.70 | 297,091 | +0.22(+0.77%) |
Aug 14, 2023 | 28.12 | 28.78 | 27.75 | 28.48 | 400,555 | +0.00(+0.00%) |
Aug 11, 2023 | 28.50 | 28.66 | 27.75 | 28.48 | 686,247 | -0.49(-1.69%) |
Aug 10, 2023 | 29.97 | 30.62 | 28.85 | 28.97 | 497,890 | -0.54(-1.82%) |
Aug 09, 2023 | 29.07 | 29.53 | 28.69 | 29.51 | 350,587 | +0.49(+1.69%) |
Aug 08, 2023 | 29.24 | 29.33 | 28.38 | 29.02 | 276,348 | -0.80(-2.67%) |
Aug 07, 2023 | 29.76 | 29.94 | 28.97 | 29.81 | 372,001 | +0.17(+0.58%) |
Aug 04, 2023 | 29.75 | 30.23 | 29.61 | 29.64 | 216,315 | -0.24(-0.80%) |
Aug 03, 2023 | 29.83 | 30.23 | 29.64 | 29.88 | 367,091 | +0.22(+0.74%) |
Aug 02, 2023 | 29.66 | 29.95 | 28.78 | 29.66 | 361,102 | -0.51(-1.68%) |
Aug 01, 2023 | 30.15 | 30.72 | 30.07 | 30.17 | 479,043 | -0.49(-1.60%) |
Jul 31, 2023 | 31.55 | 31.87 | 30.23 | 30.66 | 751,293 | -1.22(-3.82%) |
Jul 28, 2023 | 31.01 | 32.02 | 30.72 | 31.87 | 458,171 | +1.65(+5.46%) |
Jul 27, 2023 | 32.14 | 32.70 | 29.89 | 30.23 | 546,380 | +0.38(+1.29%) |
Jul 26, 2023 | 29.22 | 30.53 | 29.16 | 29.84 | 388,884 | +0.55(+1.87%) |
Jul 25, 2023 | 29.37 | 29.83 | 28.91 | 29.29 | 407,697 | +0.31(+1.06%) |
Jul 24, 2023 | 27.73 | 29.45 | 27.38 | 28.99 | 328,523 | +1.00(+3.56%) |
Jul 21, 2023 | 27.61 | 28.37 | 27.61 | 27.99 | 271,810 | -0.07(-0.24%) |
Jul 20, 2023 | 27.85 | 28.29 | 27.41 | 28.06 | 398,125 | +0.00(+0.00%) |
Jul 19, 2023 | 28.29 | 28.61 | 27.89 | 28.06 | 381,663 | +0.30(+1.07%) |
Jul 18, 2023 | 28.79 | 28.82 | 27.26 | 27.76 | 386,258 | -1.10(-3.82%) |
Jul 17, 2023 | 29.32 | 29.40 | 28.66 | 28.86 | 264,344 | -1.09(-3.65%) |
Jul 14, 2023 | 30.22 | 30.44 | 29.44 | 29.96 | 281,696 | -0.70(-2.28%) |
Jul 13, 2023 | 30.08 | 30.90 | 29.76 | 30.66 | 326,666 | +0.85(+2.86%) |
Jul 12, 2023 | 29.73 | 30.40 | 29.20 | 29.80 | 337,777 | +0.54(+1.83%) |
Jul 11, 2023 | 28.73 | 29.27 | 28.21 | 29.27 | 390,629 | +0.75(+2.62%) |
Jul 10, 2023 | 28.05 | 28.85 | 27.90 | 28.52 | 207,349 | +0.18(+0.64%) |
Jul 07, 2023 | 27.71 | 28.83 | 27.27 | 28.34 | 296,866 | +0.91(+3.32%) |
Jul 06, 2023 | 27.42 | 28.05 | 27.40 | 27.42 | 281,657 | -0.49(-1.75%) |
Jul 05, 2023 | 27.68 | 28.00 | 27.19 | 27.91 | 397,734 | -0.23(-0.82%) |