Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.88 | 28.37 | 27.58 | 27.80 | 280,297 | +0.37(+1.33%) |
Sep 28, 2023 | 27.34 | 28.47 | 27.26 | 27.44 | 247,410 | +0.18(+0.65%) |
Sep 27, 2023 | 27.17 | 27.52 | 26.98 | 27.26 | 169,800 | +0.33(+1.23%) |
Sep 26, 2023 | 26.66 | 27.48 | 26.58 | 26.93 | 246,761 | +0.00(+0.00%) |
Sep 25, 2023 | 26.47 | 26.96 | 26.73 | 26.93 | 105,109 | +0.42(+1.58%) |
Sep 22, 2023 | 26.63 | 26.90 | 26.22 | 26.51 | 152,009 | -0.06(-0.22%) |
Sep 21, 2023 | 26.48 | 26.61 | 26.18 | 26.57 | 113,542 | -0.09(-0.33%) |
Sep 20, 2023 | 27.17 | 27.33 | 26.62 | 26.66 | 100,505 | -0.33(-1.23%) |
Sep 19, 2023 | 27.26 | 27.61 | 26.74 | 26.99 | 116,482 | -0.18(-0.68%) |
Sep 18, 2023 | 27.93 | 27.93 | 27.14 | 27.17 | 148,566 | -0.70(-2.51%) |
Sep 15, 2023 | 28.44 | 28.66 | 27.73 | 27.87 | 787,201 | -0.61(-2.15%) |
Sep 14, 2023 | 27.91 | 28.50 | 27.40 | 28.48 | 221,774 | +1.58(+5.85%) |
Sep 13, 2023 | 27.32 | 27.32 | 26.54 | 26.91 | 129,939 | -0.24(-0.90%) |
Sep 12, 2023 | 26.80 | 27.24 | 26.53 | 27.15 | 120,390 | +0.42(+1.56%) |
Sep 11, 2023 | 27.05 | 27.32 | 26.68 | 26.73 | 135,750 | -0.23(-0.87%) |
Sep 08, 2023 | 27.06 | 27.06 | 26.46 | 26.97 | 163,616 | -0.02(-0.07%) |
Sep 07, 2023 | 27.97 | 28.09 | 26.91 | 26.99 | 161,762 | -1.02(-3.65%) |
Sep 06, 2023 | 28.74 | 28.99 | 27.85 | 28.01 | 122,048 | -0.69(-2.41%) |
Sep 05, 2023 | 29.33 | 29.33 | 28.45 | 28.70 | 153,765 | -1.02(-3.44%) |
Sep 01, 2023 | 29.01 | 29.77 | 29.01 | 29.72 | 134,604 | +0.89(+3.10%) |
Aug 31, 2023 | 28.82 | 29.19 | 28.51 | 28.82 | 134,880 | +0.01(+0.03%) |
Aug 30, 2023 | 28.89 | 28.99 | 28.54 | 28.81 | 142,572 | -0.16(-0.54%) |
Aug 29, 2023 | 29.23 | 29.30 | 28.93 | 28.97 | 176,951 | -0.18(-0.63%) |
Aug 28, 2023 | 28.84 | 29.37 | 28.74 | 29.16 | 133,343 | +0.50(+1.73%) |
Aug 25, 2023 | 28.99 | 29.01 | 28.27 | 28.66 | 155,057 | -0.15(-0.51%) |
Aug 24, 2023 | 28.20 | 28.88 | 28.14 | 28.81 | 173,349 | +0.47(+1.65%) |
Aug 23, 2023 | 28.37 | 28.74 | 28.26 | 28.34 | 96,150 | -0.08(-0.27%) |
Aug 22, 2023 | 29.26 | 29.38 | 28.38 | 28.42 | 145,631 | -0.98(-3.34%) |
Aug 21, 2023 | 30.36 | 30.48 | 29.34 | 29.40 | 119,289 | -0.96(-3.17%) |
Aug 18, 2023 | 29.69 | 30.57 | 29.69 | 30.36 | 254,919 | +0.36(+1.20%) |
Aug 17, 2023 | 29.68 | 30.14 | 29.47 | 30.00 | 117,526 | +0.52(+1.75%) |
Aug 16, 2023 | 29.74 | 30.16 | 29.43 | 29.49 | 84,343 | -0.36(-1.21%) |
Aug 15, 2023 | 30.66 | 30.66 | 29.81 | 29.85 | 125,939 | -1.25(-4.03%) |
Aug 14, 2023 | 31.28 | 31.68 | 30.45 | 31.10 | 106,708 | -0.39(-1.24%) |
Aug 11, 2023 | 31.29 | 31.67 | 31.12 | 31.49 | 92,202 | -0.05(-0.15%) |
Aug 10, 2023 | 31.77 | 32.24 | 31.25 | 31.54 | 88,846 | -0.15(-0.46%) |
Aug 09, 2023 | 31.75 | 31.85 | 31.15 | 31.68 | 101,478 | -0.20(-0.64%) |
Aug 08, 2023 | 32.53 | 32.53 | 30.99 | 31.89 | 170,591 | -1.26(-3.81%) |
Aug 07, 2023 | 32.61 | 33.19 | 32.54 | 33.15 | 109,924 | +0.33(+1.01%) |
Aug 04, 2023 | 32.04 | 32.92 | 31.84 | 32.82 | 122,449 | +0.66(+2.06%) |
Aug 03, 2023 | 31.57 | 32.25 | 31.28 | 32.16 | 119,837 | +0.46(+1.44%) |
Aug 02, 2023 | 31.38 | 31.72 | 31.13 | 31.70 | 142,199 | -0.13(-0.40%) |
Aug 01, 2023 | 32.11 | 32.24 | 31.28 | 31.83 | 166,964 | -0.34(-1.06%) |
Jul 31, 2023 | 32.53 | 33.06 | 31.99 | 32.17 | 184,478 | -1.24(-3.70%) |
Jul 28, 2023 | 33.59 | 34.02 | 33.17 | 33.41 | 150,356 | +0.16(+0.47%) |
Jul 27, 2023 | 34.26 | 34.82 | 32.92 | 33.25 | 228,973 | -1.23(-3.55%) |
Jul 26, 2023 | 33.38 | 34.82 | 33.38 | 34.47 | 178,772 | +1.10(+3.29%) |
Jul 25, 2023 | 33.43 | 34.13 | 33.03 | 33.38 | 187,524 | -0.07(-0.20%) |
Jul 24, 2023 | 32.50 | 33.57 | 32.36 | 33.44 | 150,746 | +0.82(+2.50%) |
Jul 21, 2023 | 33.42 | 33.42 | 32.50 | 32.63 | 156,348 | -0.58(-1.76%) |
Jul 20, 2023 | 33.30 | 33.30 | 32.51 | 33.21 | 144,096 | -0.13(-0.38%) |
Jul 19, 2023 | 32.43 | 33.39 | 32.17 | 33.34 | 250,822 | +1.11(+3.44%) |
Jul 18, 2023 | 31.09 | 32.34 | 31.09 | 32.23 | 197,492 | +1.14(+3.66%) |
Jul 17, 2023 | 30.59 | 31.46 | 30.49 | 31.09 | 126,537 | +0.24(+0.79%) |
Jul 14, 2023 | 31.39 | 31.39 | 30.52 | 30.85 | 121,689 | -0.29(-0.94%) |
Jul 13, 2023 | 30.84 | 31.24 | 30.58 | 31.14 | 136,009 | +0.51(+1.65%) |
Jul 12, 2023 | 30.43 | 30.93 | 30.33 | 30.63 | 177,164 | +0.80(+2.67%) |
Jul 11, 2023 | 29.60 | 30.10 | 29.39 | 29.84 | 112,331 | +0.23(+0.79%) |
Jul 10, 2023 | 29.41 | 30.34 | 29.31 | 29.60 | 127,552 | +0.00(+0.00%) |
Jul 07, 2023 | 28.91 | 29.93 | 28.91 | 29.60 | 139,094 | +0.78(+2.70%) |
Jul 06, 2023 | 28.78 | 29.07 | 28.19 | 28.82 | 147,033 | -0.40(-1.36%) |
Jul 05, 2023 | 29.38 | 29.58 | 28.81 | 29.22 | 154,613 | -0.24(-0.83%) |