Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.68 | 27.68 | 27.37 | 27.45 | 847,582 | -0.19(-0.68%) |
Sep 28, 2023 | 27.78 | 28.00 | 27.39 | 27.64 | 1,331,322 | -0.26(-0.95%) |
Sep 27, 2023 | 28.16 | 28.37 | 27.76 | 27.90 | 666,474 | -0.04(-0.13%) |
Sep 26, 2023 | 27.94 | 28.19 | 27.63 | 27.94 | 898,863 | -0.06(-0.20%) |
Sep 25, 2023 | 27.80 | 28.17 | 27.83 | 28.00 | 1,576,989 | +0.06(+0.20%) |
Sep 22, 2023 | 28.03 | 28.67 | 27.83 | 27.94 | 4,753,686 | -0.05(-0.17%) |
Sep 21, 2023 | 28.77 | 28.85 | 27.73 | 27.99 | 1,313,001 | -0.84(-2.91%) |
Sep 20, 2023 | 28.98 | 29.34 | 28.79 | 28.83 | 1,039,332 | +0.28(+0.99%) |
Sep 19, 2023 | 28.79 | 28.79 | 28.46 | 28.55 | 767,476 | -0.15(-0.53%) |
Sep 18, 2023 | 28.60 | 28.96 | 28.49 | 28.70 | 794,784 | +0.16(+0.56%) |
Sep 15, 2023 | 28.22 | 28.55 | 28.05 | 28.54 | 3,336,964 | +0.20(+0.70%) |
Sep 14, 2023 | 28.25 | 28.48 | 28.22 | 28.34 | 470,417 | +0.33(+1.18%) |
Sep 13, 2023 | 28.21 | 28.21 | 27.87 | 28.01 | 455,263 | -0.07(-0.23%) |
Sep 12, 2023 | 27.92 | 28.22 | 27.79 | 28.07 | 728,321 | +0.26(+0.95%) |
Sep 11, 2023 | 28.07 | 28.26 | 27.81 | 27.81 | 436,260 | -0.10(-0.37%) |
Sep 08, 2023 | 27.94 | 28.01 | 27.62 | 27.91 | 435,876 | +0.19(+0.68%) |
Sep 07, 2023 | 27.47 | 27.95 | 27.45 | 27.73 | 581,200 | +0.29(+1.06%) |
Sep 06, 2023 | 27.89 | 27.89 | 27.32 | 27.43 | 507,452 | -0.42(-1.52%) |
Sep 05, 2023 | 27.95 | 28.24 | 27.85 | 27.86 | 607,486 | -0.04(-0.14%) |
Sep 01, 2023 | 27.52 | 27.90 | 27.51 | 27.89 | 1,036,056 | +0.66(+2.42%) |
Aug 31, 2023 | 27.15 | 27.28 | 27.05 | 27.24 | 824,902 | +0.13(+0.49%) |
Aug 30, 2023 | 27.49 | 27.55 | 27.05 | 27.10 | 429,933 | -0.29(-1.07%) |
Aug 29, 2023 | 27.66 | 27.66 | 27.26 | 27.40 | 495,280 | -0.18(-0.65%) |
Aug 28, 2023 | 27.28 | 27.63 | 27.28 | 27.57 | 323,580 | +0.30(+1.11%) |
Aug 25, 2023 | 27.49 | 27.49 | 27.18 | 27.27 | 612,008 | +0.05(+0.17%) |
Aug 24, 2023 | 27.38 | 27.57 | 27.16 | 27.23 | 528,988 | -0.09(-0.34%) |
Aug 23, 2023 | 27.34 | 27.35 | 26.88 | 27.32 | 526,877 | +0.05(+0.17%) |
Aug 22, 2023 | 27.38 | 27.41 | 27.09 | 27.27 | 552,295 | +0.03(+0.10%) |
Aug 21, 2023 | 27.09 | 27.30 | 26.95 | 27.24 | 653,606 | +0.04(+0.14%) |
Aug 18, 2023 | 27.00 | 27.38 | 26.93 | 27.21 | 1,426,326 | +0.11(+0.42%) |
Aug 17, 2023 | 27.21 | 27.24 | 26.86 | 27.09 | 1,825,154 | -0.02(-0.07%) |
Aug 16, 2023 | 27.29 | 27.46 | 27.06 | 27.11 | 5,374,080 | -1.77(-6.13%) |
Aug 15, 2023 | 29.10 | 29.13 | 28.79 | 28.88 | 306,166 | -0.22(-0.74%) |
Aug 14, 2023 | 29.32 | 29.36 | 28.98 | 29.10 | 373,908 | -0.22(-0.74%) |
Aug 11, 2023 | 29.21 | 29.41 | 29.20 | 29.32 | 338,654 | +0.09(+0.32%) |
Aug 10, 2023 | 29.23 | 29.43 | 29.12 | 29.22 | 309,258 | +0.06(+0.19%) |
Aug 09, 2023 | 29.01 | 29.44 | 28.96 | 29.17 | 263,482 | +0.24(+0.81%) |
Aug 08, 2023 | 28.83 | 29.03 | 28.53 | 28.93 | 377,953 | -0.27(-0.94%) |
Aug 07, 2023 | 28.94 | 29.34 | 28.85 | 29.20 | 359,742 | +0.35(+1.21%) |
Aug 04, 2023 | 28.99 | 29.30 | 28.78 | 28.86 | 488,163 | -0.18(-0.62%) |
Aug 03, 2023 | 28.69 | 29.16 | 28.29 | 29.04 | 406,565 | +0.39(+1.35%) |
Aug 02, 2023 | 28.95 | 28.99 | 28.45 | 28.65 | 966,447 | -0.49(-1.68%) |
Aug 01, 2023 | 28.86 | 29.17 | 28.67 | 29.14 | 912,231 | +0.31(+1.06%) |
Jul 31, 2023 | 29.12 | 29.12 | 28.70 | 28.83 | 581,637 | -0.13(-0.45%) |
Jul 28, 2023 | 28.89 | 29.11 | 28.67 | 28.96 | 336,477 | +0.19(+0.68%) |
Jul 27, 2023 | 28.85 | 29.17 | 28.72 | 28.77 | 396,843 | -0.08(-0.29%) |
Jul 26, 2023 | 29.58 | 29.98 | 28.54 | 28.85 | 766,163 | -0.61(-2.07%) |
Jul 25, 2023 | 29.44 | 29.67 | 29.35 | 29.46 | 476,346 | +0.11(+0.38%) |
Jul 24, 2023 | 29.28 | 29.88 | 29.21 | 29.35 | 435,698 | +0.19(+0.67%) |
Jul 21, 2023 | 29.14 | 29.36 | 28.91 | 29.16 | 799,796 | +0.18(+0.64%) |
Jul 20, 2023 | 28.73 | 29.01 | 28.43 | 28.97 | 448,210 | +0.41(+1.42%) |
Jul 19, 2023 | 28.38 | 28.72 | 28.38 | 28.56 | 405,521 | +0.24(+0.85%) |
Jul 18, 2023 | 27.98 | 28.63 | 27.89 | 28.32 | 277,147 | +0.34(+1.22%) |
Jul 17, 2023 | 27.99 | 28.09 | 27.77 | 27.98 | 318,906 | -0.01(-0.03%) |
Jul 14, 2023 | 28.44 | 28.52 | 27.94 | 27.99 | 260,309 | -0.55(-1.94%) |
Jul 13, 2023 | 28.24 | 28.64 | 28.16 | 28.55 | 365,944 | +0.35(+1.25%) |
Jul 12, 2023 | 28.42 | 28.43 | 28.03 | 28.19 | 590,399 | -0.03(-0.10%) |
Jul 11, 2023 | 28.06 | 28.28 | 27.88 | 28.22 | 506,759 | +0.16(+0.56%) |
Jul 10, 2023 | 28.00 | 28.32 | 27.96 | 28.07 | 446,271 | +0.06(+0.23%) |
Jul 07, 2023 | 28.09 | 28.41 | 27.94 | 28.00 | 528,730 | -0.20(-0.72%) |
Jul 06, 2023 | 28.38 | 28.49 | 27.87 | 28.20 | 437,326 | -0.32(-1.13%) |
Jul 05, 2023 | 28.61 | 28.74 | 28.40 | 28.53 | 372,994 | +0.02(+0.06%) |