Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.69 | 27.76 | 26.80 | 26.94 | 255,310 | -0.59(-2.14%) |
Sep 28, 2023 | 26.86 | 27.60 | 26.86 | 27.53 | 145,895 | +0.73(+2.72%) |
Sep 27, 2023 | 26.72 | 27.05 | 26.46 | 26.80 | 97,855 | +0.32(+1.21%) |
Sep 26, 2023 | 26.40 | 26.86 | 26.34 | 26.48 | 120,075 | -0.12(-0.45%) |
Sep 25, 2023 | 26.33 | 26.73 | 26.50 | 26.60 | 88,485 | +0.04(+0.15%) |
Sep 22, 2023 | 26.69 | 27.08 | 26.49 | 26.56 | 166,041 | -0.15(-0.56%) |
Sep 21, 2023 | 26.90 | 27.07 | 26.32 | 26.71 | 120,477 | -0.53(-1.95%) |
Sep 20, 2023 | 27.87 | 28.19 | 27.20 | 27.24 | 120,221 | -0.36(-1.30%) |
Sep 19, 2023 | 27.39 | 27.72 | 27.23 | 27.60 | 136,301 | +0.26(+0.95%) |
Sep 18, 2023 | 27.09 | 27.76 | 27.09 | 27.34 | 119,528 | +0.13(+0.48%) |
Sep 15, 2023 | 27.58 | 27.58 | 26.82 | 27.21 | 319,066 | -0.63(-2.26%) |
Sep 14, 2023 | 28.01 | 28.12 | 27.69 | 27.84 | 82,549 | +0.18(+0.65%) |
Sep 13, 2023 | 28.10 | 28.91 | 27.66 | 27.66 | 104,988 | -0.35(-1.25%) |
Sep 12, 2023 | 28.76 | 28.91 | 27.90 | 28.01 | 93,204 | -0.65(-2.27%) |
Sep 11, 2023 | 28.29 | 28.93 | 28.29 | 28.66 | 121,573 | +0.38(+1.34%) |
Sep 08, 2023 | 28.61 | 28.88 | 28.20 | 28.28 | 119,482 | -0.34(-1.19%) |
Sep 07, 2023 | 28.19 | 28.75 | 27.82 | 28.62 | 175,335 | +0.46(+1.63%) |
Sep 06, 2023 | 27.62 | 28.31 | 27.62 | 28.16 | 128,018 | +0.76(+2.77%) |
Sep 05, 2023 | 29.01 | 29.01 | 27.37 | 27.40 | 214,878 | -1.85(-6.32%) |
Sep 01, 2023 | 28.54 | 29.32 | 28.54 | 29.25 | 213,495 | +0.74(+2.60%) |
Aug 31, 2023 | 28.57 | 28.82 | 28.30 | 28.51 | 188,017 | -0.14(-0.49%) |
Aug 30, 2023 | 28.42 | 28.93 | 28.42 | 28.65 | 143,500 | +0.09(+0.32%) |
Aug 29, 2023 | 28.15 | 28.59 | 27.94 | 28.56 | 169,778 | +0.59(+2.11%) |
Aug 28, 2023 | 28.02 | 28.34 | 27.89 | 27.97 | 149,609 | -0.05(-0.18%) |
Aug 25, 2023 | 28.57 | 28.72 | 27.67 | 28.02 | 167,562 | -0.58(-2.03%) |
Aug 24, 2023 | 28.85 | 29.03 | 28.58 | 28.60 | 145,326 | -0.16(-0.56%) |
Aug 23, 2023 | 28.28 | 29.03 | 28.25 | 28.76 | 188,015 | +0.56(+1.99%) |
Aug 22, 2023 | 28.20 | 28.48 | 28.02 | 28.20 | 151,813 | +0.08(+0.28%) |
Aug 21, 2023 | 28.66 | 28.82 | 28.01 | 28.12 | 186,055 | -0.54(-1.88%) |
Aug 18, 2023 | 28.19 | 28.89 | 27.05 | 28.66 | 288,052 | +0.03(+0.10%) |
Aug 17, 2023 | 29.76 | 29.76 | 28.62 | 28.63 | 160,504 | -1.07(-3.60%) |
Aug 16, 2023 | 30.56 | 30.74 | 29.68 | 29.70 | 123,978 | -0.80(-2.62%) |
Aug 15, 2023 | 30.41 | 30.71 | 30.11 | 30.50 | 259,930 | -0.01(-0.03%) |
Aug 14, 2023 | 30.50 | 30.62 | 30.22 | 30.51 | 216,586 | -0.14(-0.46%) |
Aug 11, 2023 | 30.19 | 30.89 | 30.05 | 30.65 | 251,010 | +0.27(+0.89%) |
Aug 10, 2023 | 31.03 | 31.20 | 30.32 | 30.38 | 238,629 | -0.54(-1.75%) |
Aug 09, 2023 | 30.94 | 31.26 | 30.85 | 30.92 | 328,713 | -0.02(-0.06%) |
Aug 08, 2023 | 30.62 | 31.06 | 30.45 | 30.94 | 250,726 | -0.09(-0.29%) |
Aug 07, 2023 | 30.93 | 31.43 | 30.82 | 31.03 | 299,710 | +0.10(+0.32%) |
Aug 04, 2023 | 30.64 | 31.26 | 30.46 | 30.93 | 273,529 | +0.37(+1.21%) |
Aug 03, 2023 | 30.28 | 30.59 | 29.90 | 30.56 | 329,459 | +0.06(+0.20%) |
Aug 02, 2023 | 30.81 | 31.03 | 30.15 | 30.50 | 430,344 | -0.25(-0.81%) |
Aug 01, 2023 | 29.45 | 30.88 | 29.35 | 30.75 | 487,833 | +1.27(+4.31%) |
Jul 31, 2023 | 30.13 | 30.13 | 29.42 | 29.48 | 289,992 | -0.50(-1.67%) |
Jul 28, 2023 | 29.49 | 30.03 | 29.49 | 29.98 | 362,786 | +0.88(+3.02%) |
Jul 27, 2023 | 29.50 | 29.95 | 29.05 | 29.10 | 300,577 | -0.10(-0.34%) |
Jul 26, 2023 | 28.94 | 29.39 | 28.89 | 29.20 | 265,781 | +0.13(+0.45%) |
Jul 25, 2023 | 28.81 | 29.41 | 28.69 | 29.07 | 352,841 | +0.34(+1.18%) |
Jul 24, 2023 | 27.25 | 29.00 | 27.25 | 28.73 | 727,480 | +1.68(+6.21%) |
Jul 21, 2023 | 25.95 | 27.41 | 25.84 | 27.05 | 598,984 | +1.77(+7.00%) |
Jul 20, 2023 | 24.65 | 25.99 | 24.21 | 25.28 | 231,954 | +1.37(+5.73%) |
Jul 19, 2023 | 24.16 | 24.16 | 23.68 | 23.91 | 106,586 | -0.11(-0.46%) |
Jul 18, 2023 | 23.91 | 24.18 | 23.88 | 24.02 | 114,125 | +0.13(+0.54%) |
Jul 17, 2023 | 23.99 | 24.24 | 23.74 | 23.89 | 115,224 | -0.06(-0.25%) |
Jul 14, 2023 | 23.45 | 23.97 | 23.45 | 23.95 | 116,023 | +0.38(+1.61%) |
Jul 13, 2023 | 23.40 | 23.64 | 23.29 | 23.57 | 175,535 | +0.16(+0.68%) |
Jul 12, 2023 | 22.79 | 23.56 | 22.62 | 23.41 | 243,571 | +0.85(+3.77%) |
Jul 11, 2023 | 22.63 | 22.80 | 22.55 | 22.56 | 170,819 | +0.01(+0.04%) |
Jul 10, 2023 | 22.02 | 22.57 | 22.02 | 22.55 | 93,256 | +0.54(+2.45%) |
Jul 07, 2023 | 22.22 | 22.52 | 22.01 | 22.01 | 130,373 | -0.22(-0.99%) |
Jul 06, 2023 | 22.25 | 22.44 | 21.88 | 22.23 | 147,210 | -0.12(-0.54%) |
Jul 05, 2023 | 23.07 | 23.07 | 22.23 | 22.35 | 73,247 | -0.47(-2.06%) |