Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.54 | 24.43 | 23.33 | 23.84 | 11,372 | +0.27(+1.14%) |
Sep 28, 2023 | 24.09 | 24.33 | 23.26 | 23.57 | 12,024 | -1.23(-4.96%) |
Sep 27, 2023 | 24.59 | 25.04 | 24.36 | 24.80 | 12,856 | +0.28(+1.13%) |
Sep 26, 2023 | 24.43 | 24.78 | 24.04 | 24.52 | 10,830 | +0.07(+0.28%) |
Sep 25, 2023 | 24.72 | 24.78 | 23.94 | 24.45 | 26,047 | -0.32(-1.28%) |
Sep 22, 2023 | 23.40 | 24.78 | 23.14 | 24.77 | 17,040 | +1.65(+7.12%) |
Sep 21, 2023 | 23.28 | 23.84 | 23.13 | 23.13 | 7,994 | -0.15(-0.64%) |
Sep 20, 2023 | 24.14 | 24.14 | 23.26 | 23.28 | 15,436 | -0.86(-3.57%) |
Sep 19, 2023 | 22.96 | 24.46 | 22.96 | 24.14 | 10,003 | +0.57(+2.40%) |
Sep 18, 2023 | 26.47 | 26.47 | 23.25 | 23.57 | 24,216 | -2.87(-10.87%) |
Sep 15, 2023 | 28.65 | 28.65 | 25.89 | 26.45 | 41,152 | -2.24(-7.81%) |
Sep 14, 2023 | 29.09 | 29.09 | 28.69 | 28.69 | 3,947 | +0.20(+0.70%) |
Sep 13, 2023 | 28.64 | 28.72 | 28.49 | 28.49 | 5,786 | -1.13(-3.82%) |
Sep 12, 2023 | 29.34 | 29.62 | 28.58 | 29.62 | 4,636 | +0.58(+2.01%) |
Sep 11, 2023 | 28.99 | 29.56 | 28.14 | 29.03 | 5,812 | -0.21(-0.71%) |
Sep 08, 2023 | 28.63 | 29.37 | 28.19 | 29.24 | 17,964 | +0.90(+3.18%) |
Sep 07, 2023 | 28.35 | 28.45 | 28.34 | 28.34 | 14,358 | +0.29(+1.02%) |
Sep 06, 2023 | 28.45 | 28.45 | 28.05 | 28.05 | 4,165 | -0.94(-3.25%) |
Sep 05, 2023 | 28.28 | 29.17 | 28.28 | 28.99 | 8,156 | +0.51(+1.77%) |
Sep 01, 2023 | 28.86 | 29.61 | 28.29 | 28.49 | 14,488 | -0.07(-0.24%) |
Aug 31, 2023 | 30.33 | 30.73 | 28.28 | 28.56 | 113,278 | -1.77(-5.85%) |
Aug 30, 2023 | 30.53 | 30.53 | 30.19 | 30.33 | 11,133 | +0.42(+1.39%) |
Aug 29, 2023 | 30.26 | 30.33 | 29.83 | 29.92 | 8,321 | +0.04(+0.13%) |
Aug 28, 2023 | 29.76 | 30.44 | 29.76 | 29.88 | 12,529 | -0.60(-1.98%) |
Aug 25, 2023 | 30.43 | 30.70 | 30.05 | 30.48 | 6,347 | -0.15(-0.49%) |
Aug 24, 2023 | 29.79 | 30.73 | 29.79 | 30.63 | 8,274 | -0.35(-1.12%) |
Aug 23, 2023 | 30.05 | 31.04 | 30.05 | 30.98 | 14,548 | +0.94(+3.14%) |
Aug 22, 2023 | 30.73 | 31.42 | 30.04 | 30.04 | 9,263 | -1.32(-4.20%) |
Aug 21, 2023 | 31.23 | 31.82 | 31.23 | 31.35 | 12,732 | -0.66(-2.07%) |
Aug 18, 2023 | 33.01 | 33.02 | 31.77 | 32.02 | 17,419 | -1.42(-4.24%) |
Aug 17, 2023 | 34.63 | 34.63 | 33.39 | 33.44 | 8,536 | -0.77(-2.26%) |
Aug 16, 2023 | 34.51 | 35.34 | 34.21 | 34.21 | 12,976 | -0.68(-1.96%) |
Aug 15, 2023 | 32.22 | 35.24 | 32.22 | 34.89 | 20,223 | -0.50(-1.40%) |
Aug 14, 2023 | 35.69 | 36.46 | 35.19 | 35.39 | 31,033 | -0.19(-0.53%) |
Aug 11, 2023 | 33.77 | 35.64 | 33.77 | 35.58 | 33,194 | +2.08(+6.21%) |
Aug 10, 2023 | 34.12 | 34.12 | 33.34 | 33.50 | 8,225 | -0.47(-1.40%) |
Aug 09, 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 4,044 | -0.34(-0.98%) |
Aug 08, 2023 | 33.38 | 34.31 | 33.38 | 34.31 | 4,677 | +0.48(+1.43%) |
Aug 07, 2023 | 34.44 | 34.55 | 33.54 | 33.82 | 8,935 | -0.01(-0.03%) |
Aug 04, 2023 | 33.61 | 34.61 | 33.61 | 33.83 | 9,065 | +0.17(+0.50%) |
Aug 03, 2023 | 32.65 | 33.66 | 32.59 | 33.66 | 5,015 | +0.38(+1.13%) |
Aug 02, 2023 | 32.92 | 33.56 | 32.92 | 33.29 | 2,947 | -0.05(-0.15%) |
Aug 01, 2023 | 33.28 | 33.34 | 33.27 | 33.34 | 5,828 | -0.74(-2.18%) |
Jul 31, 2023 | 33.88 | 34.12 | 33.44 | 34.08 | 8,323 | -0.04(-0.12%) |
Jul 28, 2023 | 33.77 | 34.12 | 32.94 | 34.12 | 7,812 | +1.05(+3.17%) |
Jul 27, 2023 | 33.14 | 33.72 | 32.46 | 33.07 | 6,886 | +0.27(+0.81%) |
Jul 26, 2023 | 32.56 | 33.52 | 32.23 | 32.80 | 4,908 | +0.63(+1.97%) |
Jul 25, 2023 | 31.24 | 32.91 | 31.24 | 32.17 | 9,875 | +0.94(+3.01%) |
Jul 24, 2023 | 30.85 | 31.23 | 30.59 | 31.23 | 5,121 | -0.20(-0.63%) |
Jul 21, 2023 | 32.02 | 32.14 | 31.21 | 31.43 | 13,899 | -0.45(-1.43%) |
Jul 20, 2023 | 31.52 | 31.89 | 31.15 | 31.88 | 10,229 | +0.45(+1.42%) |
Jul 19, 2023 | 31.38 | 31.50 | 30.55 | 31.44 | 9,476 | +0.19(+0.60%) |
Jul 18, 2023 | 29.66 | 31.25 | 29.66 | 31.25 | 8,057 | +1.88(+6.40%) |
Jul 17, 2023 | 29.07 | 29.66 | 29.07 | 29.37 | 7,010 | +1.18(+4.17%) |
Jul 14, 2023 | 28.90 | 28.90 | 28.19 | 28.19 | 3,217 | -0.65(-2.26%) |
Jul 13, 2023 | 28.68 | 29.31 | 27.24 | 28.85 | 22,557 | -0.12(-0.41%) |
Jul 12, 2023 | 28.20 | 28.97 | 28.18 | 28.97 | 8,279 | +0.80(+2.84%) |
Jul 11, 2023 | 27.64 | 28.16 | 27.64 | 28.16 | 3,517 | +0.33(+1.17%) |
Jul 10, 2023 | 27.43 | 27.91 | 26.91 | 27.84 | 8,959 | +0.22(+0.79%) |
Jul 07, 2023 | 27.33 | 28.29 | 27.33 | 27.62 | 17,527 | +0.45(+1.64%) |
Jul 06, 2023 | 27.66 | 27.66 | 26.36 | 27.18 | 9,009 | -0.94(-3.34%) |
Jul 05, 2023 | 28.53 | 28.96 | 27.85 | 28.12 | 8,247 | -0.77(-2.67%) |