Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.42 | 23.51 | 22.85 | 22.99 | 535,739 | -0.16(-0.69%) |
Sep 28, 2023 | 23.47 | 23.58 | 23.04 | 23.15 | 594,748 | -0.47(-1.99%) |
Sep 27, 2023 | 24.09 | 24.21 | 23.42 | 23.62 | 577,881 | -0.31(-1.30%) |
Sep 26, 2023 | 23.98 | 24.45 | 23.77 | 23.93 | 688,992 | -0.19(-0.79%) |
Sep 25, 2023 | 24.43 | 24.17 | 23.93 | 24.12 | 554,183 | -0.46(-1.87%) |
Sep 22, 2023 | 24.51 | 25.13 | 24.51 | 24.58 | 461,593 | +0.05(+0.20%) |
Sep 21, 2023 | 24.56 | 24.85 | 24.35 | 24.53 | 481,780 | -0.30(-1.21%) |
Sep 20, 2023 | 24.88 | 25.70 | 24.70 | 24.83 | 719,169 | +0.10(+0.40%) |
Sep 19, 2023 | 24.20 | 24.80 | 24.11 | 24.73 | 904,900 | +0.51(+2.11%) |
Sep 18, 2023 | 23.57 | 24.26 | 23.52 | 24.22 | 915,693 | +0.58(+2.45%) |
Sep 15, 2023 | 24.00 | 24.45 | 23.51 | 23.64 | 1,319,367 | -0.49(-2.03%) |
Sep 14, 2023 | 24.46 | 24.79 | 23.93 | 24.13 | 1,496,546 | -0.30(-1.23%) |
Sep 13, 2023 | 24.88 | 25.21 | 24.33 | 24.43 | 1,034,257 | -0.60(-2.40%) |
Sep 12, 2023 | 24.26 | 25.06 | 24.20 | 25.03 | 965,581 | +0.64(+2.62%) |
Sep 11, 2023 | 24.02 | 24.69 | 24.02 | 24.39 | 996,288 | +0.22(+0.91%) |
Sep 08, 2023 | 25.00 | 25.00 | 23.97 | 24.17 | 1,147,081 | -0.70(-2.81%) |
Sep 07, 2023 | 25.23 | 27.93 | 24.27 | 24.87 | 6,028,558 | -6.00(-19.44%) |
Sep 06, 2023 | 31.31 | 31.50 | 30.61 | 30.87 | 1,221,508 | -0.21(-0.68%) |
Sep 05, 2023 | 31.55 | 31.55 | 30.60 | 31.08 | 702,323 | -0.71(-2.23%) |
Sep 01, 2023 | 32.57 | 33.23 | 31.64 | 31.79 | 639,920 | -0.60(-1.85%) |
Aug 31, 2023 | 33.63 | 33.62 | 32.36 | 32.39 | 622,338 | -0.32(-0.98%) |
Aug 30, 2023 | 32.63 | 33.09 | 32.56 | 32.71 | 281,162 | -0.08(-0.24%) |
Aug 29, 2023 | 32.65 | 33.00 | 32.56 | 32.79 | 262,207 | +0.08(+0.24%) |
Aug 28, 2023 | 33.35 | 33.61 | 32.68 | 32.71 | 229,081 | -0.53(-1.59%) |
Aug 25, 2023 | 32.90 | 33.44 | 32.80 | 33.24 | 158,937 | +0.37(+1.13%) |
Aug 24, 2023 | 33.37 | 33.52 | 32.80 | 32.87 | 167,319 | -0.58(-1.73%) |
Aug 23, 2023 | 32.79 | 33.57 | 32.53 | 33.45 | 233,507 | +0.75(+2.29%) |
Aug 22, 2023 | 32.39 | 32.74 | 32.14 | 32.70 | 248,991 | +0.35(+1.08%) |
Aug 21, 2023 | 32.56 | 33.01 | 32.32 | 32.35 | 348,551 | -0.21(-0.64%) |
Aug 18, 2023 | 32.05 | 32.59 | 31.64 | 32.56 | 591,074 | +0.17(+0.52%) |
Aug 17, 2023 | 34.32 | 34.32 | 32.19 | 32.39 | 748,529 | -1.78(-5.21%) |
Aug 16, 2023 | 35.25 | 35.25 | 34.04 | 34.17 | 526,673 | -1.30(-3.67%) |
Aug 15, 2023 | 35.27 | 35.86 | 35.17 | 35.47 | 368,605 | -0.06(-0.17%) |
Aug 14, 2023 | 34.91 | 35.53 | 34.67 | 35.53 | 321,177 | +0.53(+1.51%) |
Aug 11, 2023 | 34.58 | 35.12 | 34.45 | 35.00 | 206,265 | +0.25(+0.72%) |
Aug 10, 2023 | 35.11 | 35.52 | 34.63 | 34.75 | 313,292 | -0.01(-0.03%) |
Aug 09, 2023 | 34.83 | 34.90 | 34.22 | 34.76 | 384,703 | -0.10(-0.29%) |
Aug 08, 2023 | 35.71 | 35.71 | 34.57 | 34.86 | 380,002 | -1.40(-3.86%) |
Aug 07, 2023 | 36.63 | 36.79 | 36.06 | 36.26 | 384,802 | -0.34(-0.93%) |
Aug 04, 2023 | 36.52 | 37.20 | 36.33 | 36.60 | 211,430 | +0.11(+0.30%) |
Aug 03, 2023 | 36.15 | 36.71 | 35.83 | 36.49 | 260,117 | +0.14(+0.39%) |
Aug 02, 2023 | 36.75 | 36.75 | 36.10 | 36.35 | 196,974 | -0.98(-2.63%) |
Aug 01, 2023 | 37.10 | 37.41 | 36.80 | 37.33 | 227,872 | -0.04(-0.11%) |
Jul 31, 2023 | 36.92 | 37.61 | 36.92 | 37.37 | 376,182 | +0.45(+1.22%) |
Jul 28, 2023 | 37.09 | 37.77 | 36.91 | 36.92 | 193,829 | +0.08(+0.22%) |
Jul 27, 2023 | 37.93 | 38.03 | 36.60 | 36.84 | 279,879 | -0.90(-2.38%) |
Jul 26, 2023 | 37.35 | 38.04 | 37.30 | 37.74 | 275,888 | +0.26(+0.69%) |
Jul 25, 2023 | 37.18 | 37.69 | 37.12 | 37.48 | 463,551 | +0.25(+0.67%) |
Jul 24, 2023 | 37.70 | 37.80 | 37.06 | 37.23 | 354,314 | -0.39(-1.04%) |
Jul 21, 2023 | 38.02 | 38.03 | 37.49 | 37.62 | 442,235 | -0.11(-0.29%) |
Jul 20, 2023 | 39.61 | 39.61 | 37.60 | 37.73 | 513,210 | -1.91(-4.82%) |
Jul 19, 2023 | 40.00 | 40.28 | 39.57 | 39.64 | 432,587 | -0.20(-0.50%) |
Jul 18, 2023 | 39.59 | 39.91 | 39.09 | 39.84 | 373,129 | +0.22(+0.56%) |
Jul 17, 2023 | 38.65 | 39.81 | 38.61 | 39.62 | 596,098 | +1.08(+2.80%) |
Jul 14, 2023 | 37.97 | 38.77 | 37.84 | 38.54 | 496,061 | +0.66(+1.74%) |
Jul 13, 2023 | 36.74 | 37.91 | 36.70 | 37.88 | 348,685 | +1.32(+3.61%) |
Jul 12, 2023 | 36.55 | 36.65 | 36.08 | 36.56 | 349,634 | +0.67(+1.87%) |
Jul 11, 2023 | 34.96 | 35.90 | 34.81 | 35.89 | 496,904 | +1.17(+3.37%) |
Jul 10, 2023 | 34.26 | 34.73 | 34.21 | 34.72 | 368,996 | +0.32(+0.93%) |
Jul 07, 2023 | 33.44 | 34.54 | 33.44 | 34.40 | 359,279 | +0.89(+2.66%) |
Jul 06, 2023 | 33.84 | 33.84 | 33.26 | 33.51 | 526,715 | -0.59(-1.73%) |
Jul 05, 2023 | 34.58 | 34.58 | 34.09 | 34.10 | 422,796 | -0.70(-2.01%) |