Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.96 | 27.03 | 26.16 | 26.43 | 966,419 | -0.48(-1.78%) |
Sep 28, 2023 | 26.70 | 26.98 | 26.49 | 26.91 | 802,121 | +0.17(+0.65%) |
Sep 27, 2023 | 27.13 | 27.32 | 26.55 | 26.74 | 536,283 | -0.10(-0.38%) |
Sep 26, 2023 | 27.00 | 27.62 | 26.72 | 26.84 | 835,900 | -0.28(-1.02%) |
Sep 25, 2023 | 26.97 | 27.23 | 26.98 | 27.11 | 842,823 | +0.08(+0.31%) |
Sep 22, 2023 | 25.95 | 27.24 | 25.95 | 27.03 | 1,180,895 | +1.14(+4.41%) |
Sep 21, 2023 | 25.38 | 26.38 | 25.25 | 25.89 | 753,954 | +0.49(+1.92%) |
Sep 20, 2023 | 25.22 | 25.74 | 25.22 | 25.40 | 727,950 | +0.18(+0.73%) |
Sep 19, 2023 | 25.90 | 26.11 | 25.21 | 25.22 | 753,257 | -0.55(-2.14%) |
Sep 18, 2023 | 25.19 | 26.26 | 25.19 | 25.77 | 920,844 | +0.67(+2.68%) |
Sep 15, 2023 | 25.15 | 25.48 | 25.04 | 25.10 | 1,297,541 | -0.14(-0.55%) |
Sep 14, 2023 | 25.44 | 26.05 | 25.15 | 25.24 | 767,290 | +0.07(+0.29%) |
Sep 13, 2023 | 25.63 | 25.96 | 25.15 | 25.16 | 699,601 | -0.41(-1.62%) |
Sep 12, 2023 | 25.90 | 26.40 | 25.51 | 25.58 | 716,396 | -0.26(-1.00%) |
Sep 11, 2023 | 25.94 | 26.16 | 25.40 | 25.84 | 756,175 | +0.11(+0.43%) |
Sep 08, 2023 | 26.03 | 26.19 | 25.49 | 25.73 | 618,045 | -0.34(-1.31%) |
Sep 07, 2023 | 25.49 | 26.21 | 25.41 | 26.07 | 651,366 | +0.58(+2.27%) |
Sep 06, 2023 | 25.01 | 25.56 | 24.84 | 25.49 | 463,642 | +0.33(+1.32%) |
Sep 05, 2023 | 25.04 | 25.41 | 24.58 | 25.15 | 639,877 | +0.23(+0.92%) |
Sep 01, 2023 | 24.15 | 25.01 | 24.03 | 24.92 | 732,854 | +1.19(+5.00%) |
Aug 31, 2023 | 23.27 | 24.02 | 23.09 | 23.74 | 534,940 | +0.46(+1.98%) |
Aug 30, 2023 | 23.23 | 23.43 | 22.88 | 23.28 | 421,832 | -0.06(-0.28%) |
Aug 29, 2023 | 23.36 | 23.49 | 23.07 | 23.34 | 258,983 | +0.14(+0.59%) |
Aug 28, 2023 | 23.05 | 23.58 | 23.05 | 23.20 | 329,028 | +0.24(+1.04%) |
Aug 25, 2023 | 23.28 | 23.43 | 22.71 | 22.96 | 312,591 | -0.23(-0.99%) |
Aug 24, 2023 | 23.66 | 23.90 | 23.13 | 23.20 | 472,413 | -0.51(-2.14%) |
Aug 23, 2023 | 23.35 | 23.73 | 23.00 | 23.70 | 462,146 | +0.08(+0.35%) |
Aug 22, 2023 | 23.06 | 23.77 | 23.00 | 23.62 | 490,803 | +0.64(+2.80%) |
Aug 21, 2023 | 22.88 | 23.09 | 22.73 | 22.97 | 575,997 | +0.33(+1.46%) |
Aug 18, 2023 | 22.34 | 22.76 | 22.24 | 22.64 | 495,621 | -0.01(-0.04%) |
Aug 17, 2023 | 23.04 | 23.32 | 22.62 | 22.65 | 380,465 | -0.04(-0.16%) |
Aug 16, 2023 | 23.36 | 23.69 | 22.68 | 22.69 | 572,518 | -0.87(-3.71%) |
Aug 15, 2023 | 22.66 | 23.72 | 22.58 | 23.56 | 837,492 | +0.73(+3.18%) |
Aug 14, 2023 | 23.09 | 23.09 | 22.38 | 22.84 | 1,209,419 | -0.57(-2.44%) |
Aug 11, 2023 | 23.92 | 24.14 | 23.26 | 23.41 | 991,364 | -0.74(-3.05%) |
Aug 10, 2023 | 25.34 | 25.53 | 24.14 | 24.14 | 852,688 | -1.28(-5.03%) |
Aug 09, 2023 | 25.32 | 26.00 | 25.15 | 25.42 | 1,101,215 | +0.25(+0.99%) |
Aug 08, 2023 | 25.81 | 25.92 | 25.08 | 25.17 | 1,012,853 | -0.71(-2.74%) |
Aug 07, 2023 | 25.28 | 25.92 | 25.15 | 25.88 | 1,164,261 | +0.74(+2.93%) |
Aug 04, 2023 | 24.93 | 25.46 | 24.56 | 25.15 | 972,635 | +0.34(+1.36%) |
Aug 03, 2023 | 24.73 | 25.32 | 24.23 | 24.81 | 1,011,407 | -0.24(-0.96%) |
Aug 02, 2023 | 25.55 | 26.04 | 24.86 | 25.05 | 1,456,923 | -1.17(-4.47%) |
Aug 01, 2023 | 26.40 | 26.63 | 25.79 | 26.22 | 1,265,613 | -0.18(-0.67%) |
Jul 31, 2023 | 26.27 | 26.71 | 25.88 | 26.40 | 929,378 | +0.49(+1.88%) |
Jul 28, 2023 | 25.51 | 26.06 | 25.34 | 25.91 | 986,714 | +0.84(+3.36%) |
Jul 27, 2023 | 24.61 | 25.74 | 24.39 | 25.07 | 1,167,483 | +0.59(+2.43%) |
Jul 26, 2023 | 23.97 | 24.63 | 23.88 | 24.47 | 526,172 | +0.20(+0.80%) |
Jul 25, 2023 | 24.14 | 24.68 | 23.80 | 24.28 | 563,225 | +0.17(+0.70%) |
Jul 24, 2023 | 22.92 | 24.12 | 22.86 | 24.11 | 1,103,882 | +1.31(+5.76%) |
Jul 21, 2023 | 23.22 | 23.28 | 22.19 | 22.79 | 592,030 | -0.43(-1.87%) |
Jul 20, 2023 | 23.47 | 23.50 | 22.98 | 23.23 | 579,665 | -0.01(-0.04%) |
Jul 19, 2023 | 22.38 | 23.25 | 22.28 | 23.24 | 584,748 | +1.11(+5.01%) |
Jul 18, 2023 | 21.88 | 22.20 | 21.81 | 22.13 | 382,694 | +0.20(+0.93%) |
Jul 17, 2023 | 21.88 | 21.98 | 21.60 | 21.92 | 361,771 | +0.15(+0.69%) |
Jul 14, 2023 | 22.60 | 22.61 | 21.53 | 21.77 | 752,650 | -1.04(-4.55%) |
Jul 13, 2023 | 22.88 | 23.01 | 22.68 | 22.81 | 424,648 | +0.02(+0.08%) |
Jul 12, 2023 | 23.20 | 23.34 | 22.65 | 22.79 | 372,775 | -0.22(-0.96%) |
Jul 11, 2023 | 23.08 | 23.49 | 22.82 | 23.02 | 530,411 | +0.20(+0.86%) |
Jul 10, 2023 | 22.92 | 23.38 | 22.68 | 22.82 | 475,038 | -0.45(-1.95%) |
Jul 07, 2023 | 22.82 | 23.59 | 22.77 | 23.27 | 422,464 | +0.45(+1.98%) |
Jul 06, 2023 | 22.92 | 23.03 | 22.28 | 22.82 | 514,374 | -0.32(-1.38%) |
Jul 05, 2023 | 23.04 | 23.64 | 22.87 | 23.14 | 538,332 | +0.10(+0.42%) |