Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.89 | 23.20 | 21.89 | 22.10 | 2,183,751 | -0.70(-3.08%) |
Sep 28, 2023 | 23.77 | 23.98 | 22.47 | 22.80 | 2,554,876 | -0.90(-3.82%) |
Sep 27, 2023 | 25.10 | 25.44 | 23.61 | 23.70 | 2,434,787 | -1.47(-5.83%) |
Sep 26, 2023 | 25.22 | 25.37 | 25.09 | 25.17 | 1,247,090 | -0.24(-0.94%) |
Sep 25, 2023 | 25.05 | 25.51 | 25.30 | 25.41 | 559,647 | +0.16(+0.62%) |
Sep 22, 2023 | 24.83 | 25.30 | 24.70 | 25.25 | 600,862 | +0.44(+1.79%) |
Sep 21, 2023 | 25.24 | 25.37 | 24.81 | 24.81 | 445,116 | -0.75(-2.93%) |
Sep 20, 2023 | 25.62 | 25.93 | 25.46 | 25.56 | 557,225 | +0.04(+0.14%) |
Sep 19, 2023 | 25.86 | 26.03 | 25.49 | 25.52 | 586,725 | -0.31(-1.21%) |
Sep 18, 2023 | 25.90 | 26.06 | 25.60 | 25.83 | 506,972 | -0.07(-0.28%) |
Sep 15, 2023 | 25.76 | 26.04 | 25.62 | 25.91 | 921,406 | +0.14(+0.54%) |
Sep 14, 2023 | 25.28 | 25.87 | 25.28 | 25.77 | 664,398 | +0.75(+2.99%) |
Sep 13, 2023 | 24.93 | 25.06 | 24.82 | 25.02 | 504,303 | +0.11(+0.44%) |
Sep 12, 2023 | 24.43 | 25.05 | 24.43 | 24.91 | 500,475 | +0.36(+1.47%) |
Sep 11, 2023 | 24.46 | 24.82 | 24.34 | 24.55 | 425,864 | +0.12(+0.49%) |
Sep 08, 2023 | 24.04 | 24.52 | 23.95 | 24.43 | 810,585 | +0.48(+2.00%) |
Sep 07, 2023 | 23.61 | 24.16 | 23.43 | 23.95 | 2,140,333 | +0.30(+1.25%) |
Sep 06, 2023 | 25.10 | 25.15 | 23.55 | 23.66 | 1,892,262 | -1.57(-6.22%) |
Sep 05, 2023 | 25.48 | 25.61 | 25.18 | 25.22 | 709,357 | -0.33(-1.30%) |
Sep 01, 2023 | 26.00 | 26.09 | 25.41 | 25.56 | 565,315 | -0.24(-0.93%) |
Aug 31, 2023 | 26.40 | 26.70 | 25.72 | 25.80 | 709,294 | -0.45(-1.72%) |
Aug 30, 2023 | 26.72 | 26.93 | 26.20 | 26.25 | 621,143 | -0.10(-0.37%) |
Aug 29, 2023 | 25.74 | 26.58 | 25.71 | 26.35 | 445,389 | +0.60(+2.34%) |
Aug 28, 2023 | 25.83 | 26.07 | 25.62 | 25.75 | 340,510 | -0.03(-0.10%) |
Aug 25, 2023 | 25.77 | 25.87 | 25.52 | 25.77 | 311,939 | +0.22(+0.88%) |
Aug 24, 2023 | 25.44 | 25.80 | 25.44 | 25.55 | 494,297 | +0.02(+0.07%) |
Aug 23, 2023 | 25.04 | 25.67 | 24.99 | 25.53 | 484,368 | +0.65(+2.60%) |
Aug 22, 2023 | 25.31 | 25.50 | 24.59 | 24.88 | 595,341 | -0.35(-1.39%) |
Aug 21, 2023 | 25.25 | 25.54 | 25.10 | 25.23 | 366,676 | -0.04(-0.14%) |
Aug 18, 2023 | 24.94 | 25.32 | 24.82 | 25.27 | 475,175 | +0.28(+1.11%) |
Aug 17, 2023 | 25.30 | 25.49 | 24.95 | 24.99 | 540,331 | -0.22(-0.85%) |
Aug 16, 2023 | 25.18 | 25.31 | 25.01 | 25.21 | 513,250 | +0.01(+0.04%) |
Aug 15, 2023 | 25.68 | 25.80 | 24.91 | 25.20 | 652,386 | -0.75(-2.87%) |
Aug 14, 2023 | 26.09 | 26.16 | 25.64 | 25.94 | 525,220 | -0.31(-1.16%) |
Aug 11, 2023 | 26.03 | 26.52 | 25.97 | 26.25 | 380,574 | +0.12(+0.45%) |
Aug 10, 2023 | 26.25 | 26.40 | 25.92 | 26.13 | 416,602 | +0.07(+0.28%) |
Aug 09, 2023 | 25.95 | 26.15 | 25.73 | 26.06 | 567,815 | +0.08(+0.31%) |
Aug 08, 2023 | 25.66 | 26.27 | 25.63 | 25.98 | 654,409 | +0.11(+0.42%) |
Aug 07, 2023 | 25.97 | 26.22 | 25.68 | 25.87 | 554,165 | +0.12(+0.45%) |
Aug 04, 2023 | 25.78 | 26.74 | 25.33 | 25.75 | 1,107,524 | +0.32(+1.27%) |
Aug 03, 2023 | 25.74 | 25.74 | 25.26 | 25.43 | 603,163 | -0.31(-1.22%) |
Aug 02, 2023 | 26.75 | 26.82 | 25.60 | 25.75 | 705,684 | -1.16(-4.31%) |
Aug 01, 2023 | 27.87 | 27.87 | 26.90 | 26.90 | 622,740 | -1.09(-3.88%) |
Jul 31, 2023 | 28.12 | 28.77 | 27.84 | 27.99 | 827,500 | -0.13(-0.48%) |
Jul 28, 2023 | 28.40 | 28.51 | 28.03 | 28.12 | 396,327 | -0.15(-0.54%) |
Jul 27, 2023 | 28.57 | 28.81 | 28.17 | 28.28 | 471,367 | -0.29(-1.01%) |
Jul 26, 2023 | 28.51 | 28.76 | 28.47 | 28.57 | 554,953 | -0.10(-0.34%) |
Jul 25, 2023 | 28.75 | 28.91 | 28.60 | 28.66 | 420,387 | -0.14(-0.50%) |
Jul 24, 2023 | 29.27 | 29.30 | 28.39 | 28.81 | 803,642 | -0.41(-1.41%) |
Jul 21, 2023 | 28.80 | 29.23 | 28.68 | 29.22 | 507,760 | +0.57(+2.01%) |
Jul 20, 2023 | 28.90 | 28.96 | 28.37 | 28.65 | 364,312 | -0.27(-0.93%) |
Jul 19, 2023 | 28.44 | 28.94 | 28.42 | 28.92 | 409,086 | +0.45(+1.58%) |
Jul 18, 2023 | 28.90 | 28.90 | 28.36 | 28.47 | 402,286 | -0.38(-1.31%) |
Jul 17, 2023 | 28.86 | 28.96 | 28.51 | 28.84 | 371,834 | +0.05(+0.19%) |
Jul 14, 2023 | 29.18 | 29.18 | 28.61 | 28.79 | 372,210 | -0.33(-1.14%) |
Jul 13, 2023 | 28.76 | 29.27 | 28.74 | 29.12 | 560,596 | +0.49(+1.73%) |
Jul 12, 2023 | 28.54 | 28.71 | 28.20 | 28.63 | 463,269 | +0.40(+1.40%) |
Jul 11, 2023 | 28.04 | 28.36 | 27.95 | 28.23 | 403,239 | +0.19(+0.67%) |
Jul 10, 2023 | 27.94 | 28.27 | 27.75 | 28.04 | 646,117 | +0.04(+0.13%) |
Jul 07, 2023 | 27.60 | 28.23 | 27.60 | 28.01 | 969,968 | +0.40(+1.46%) |
Jul 06, 2023 | 28.08 | 28.09 | 27.30 | 27.60 | 1,053,900 | -0.69(-2.44%) |
Jul 05, 2023 | 28.30 | 28.74 | 28.17 | 28.30 | 527,417 | +0.11(+0.38%) |