Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.93 | 28.11 | 27.70 | 27.81 | 556,950 | +0.21(+0.78%) |
Sep 28, 2023 | 27.28 | 27.77 | 27.21 | 27.60 | 858,842 | +0.20(+0.71%) |
Sep 27, 2023 | 27.66 | 27.68 | 27.10 | 27.40 | 907,870 | -0.15(-0.53%) |
Sep 26, 2023 | 27.52 | 27.58 | 27.36 | 27.55 | 569,157 | -0.21(-0.74%) |
Sep 25, 2023 | 27.72 | 27.98 | 27.74 | 27.75 | 471,284 | -0.16(-0.56%) |
Sep 22, 2023 | 28.28 | 28.43 | 27.91 | 27.91 | 426,823 | -0.34(-1.21%) |
Sep 21, 2023 | 28.40 | 28.56 | 28.12 | 28.25 | 453,469 | -0.28(-0.99%) |
Sep 20, 2023 | 29.15 | 29.19 | 28.49 | 28.54 | 538,718 | -0.37(-1.28%) |
Sep 19, 2023 | 29.54 | 29.64 | 28.89 | 28.91 | 1,130,746 | -0.65(-2.22%) |
Sep 18, 2023 | 29.62 | 29.79 | 29.29 | 29.56 | 353,466 | -0.01(-0.03%) |
Sep 15, 2023 | 29.58 | 29.79 | 29.32 | 29.57 | 3,973,168 | -0.17(-0.56%) |
Sep 14, 2023 | 29.35 | 29.76 | 29.15 | 29.74 | 577,905 | +0.70(+2.41%) |
Sep 13, 2023 | 29.17 | 29.26 | 28.94 | 29.04 | 565,948 | -0.06(-0.20%) |
Sep 12, 2023 | 29.09 | 29.29 | 28.96 | 29.10 | 547,120 | -0.01(-0.03%) |
Sep 11, 2023 | 28.74 | 29.11 | 28.62 | 29.11 | 591,568 | +0.45(+1.59%) |
Sep 08, 2023 | 28.56 | 28.86 | 28.34 | 28.65 | 526,835 | +0.09(+0.30%) |
Sep 07, 2023 | 28.64 | 28.81 | 28.42 | 28.56 | 508,199 | -0.14(-0.47%) |
Sep 06, 2023 | 28.13 | 28.74 | 28.09 | 28.70 | 629,591 | +0.63(+2.24%) |
Sep 05, 2023 | 28.80 | 29.00 | 27.96 | 28.07 | 992,569 | -1.07(-3.69%) |
Sep 01, 2023 | 29.10 | 29.45 | 29.03 | 29.15 | 367,499 | +0.20(+0.70%) |
Aug 31, 2023 | 29.03 | 29.09 | 28.75 | 28.94 | 654,616 | +0.01(+0.03%) |
Aug 30, 2023 | 29.09 | 29.11 | 28.79 | 28.93 | 455,882 | -0.10(-0.33%) |
Aug 29, 2023 | 29.04 | 29.13 | 28.83 | 29.03 | 451,748 | -0.19(-0.66%) |
Aug 28, 2023 | 29.09 | 29.80 | 29.09 | 29.22 | 311,991 | +0.18(+0.63%) |
Aug 25, 2023 | 29.22 | 29.22 | 28.92 | 29.04 | 590,004 | -0.01(-0.03%) |
Aug 24, 2023 | 29.72 | 29.96 | 29.01 | 29.05 | 673,167 | -0.72(-2.41%) |
Aug 23, 2023 | 29.32 | 29.79 | 29.32 | 29.76 | 268,825 | +0.63(+2.16%) |
Aug 22, 2023 | 29.36 | 29.37 | 29.07 | 29.14 | 301,703 | -0.03(-0.10%) |
Aug 21, 2023 | 29.12 | 29.31 | 28.94 | 29.16 | 505,750 | -0.04(-0.13%) |
Aug 18, 2023 | 29.10 | 29.53 | 29.04 | 29.20 | 362,239 | -0.16(-0.56%) |
Aug 17, 2023 | 29.63 | 29.75 | 29.28 | 29.37 | 322,318 | -0.25(-0.85%) |
Aug 16, 2023 | 29.63 | 29.95 | 29.60 | 29.62 | 324,415 | -0.10(-0.33%) |
Aug 15, 2023 | 30.02 | 30.14 | 29.65 | 29.72 | 410,078 | -0.58(-1.92%) |
Aug 14, 2023 | 30.45 | 30.62 | 30.21 | 30.30 | 323,503 | -0.28(-0.92%) |
Aug 11, 2023 | 30.56 | 30.92 | 30.40 | 30.58 | 329,860 | -0.05(-0.16%) |
Aug 10, 2023 | 31.01 | 31.05 | 30.39 | 30.63 | 270,477 | -0.31(-1.00%) |
Aug 09, 2023 | 30.83 | 31.24 | 29.95 | 30.94 | 467,032 | +0.06(+0.19%) |
Aug 08, 2023 | 30.43 | 30.92 | 30.42 | 30.88 | 457,377 | +0.11(+0.35%) |
Aug 07, 2023 | 31.20 | 31.57 | 30.69 | 30.77 | 600,651 | -0.32(-1.03%) |
Aug 04, 2023 | 31.57 | 31.74 | 30.94 | 31.09 | 803,616 | -0.39(-1.23%) |
Aug 03, 2023 | 31.04 | 31.71 | 30.14 | 31.48 | 722,352 | +0.29(+0.93%) |
Aug 02, 2023 | 31.54 | 31.72 | 31.16 | 31.19 | 575,386 | -0.70(-2.19%) |
Aug 01, 2023 | 31.82 | 32.10 | 31.68 | 31.88 | 715,526 | -0.17(-0.54%) |
Jul 31, 2023 | 31.63 | 32.25 | 31.63 | 32.06 | 563,927 | +0.43(+1.35%) |
Jul 28, 2023 | 31.70 | 31.84 | 31.33 | 31.63 | 639,277 | +0.15(+0.46%) |
Jul 27, 2023 | 32.03 | 32.08 | 31.45 | 31.49 | 434,189 | -0.40(-1.24%) |
Jul 26, 2023 | 31.76 | 31.99 | 31.48 | 31.88 | 476,812 | +0.11(+0.34%) |
Jul 25, 2023 | 31.58 | 31.91 | 31.54 | 31.78 | 327,735 | +0.16(+0.52%) |
Jul 24, 2023 | 31.39 | 31.71 | 31.31 | 31.61 | 469,225 | +0.18(+0.59%) |
Jul 21, 2023 | 31.36 | 31.62 | 31.10 | 31.43 | 296,417 | +0.15(+0.46%) |
Jul 20, 2023 | 31.38 | 31.58 | 31.06 | 31.28 | 471,041 | +0.08(+0.25%) |
Jul 19, 2023 | 31.33 | 31.36 | 30.83 | 31.21 | 352,293 | +0.01(+0.03%) |
Jul 18, 2023 | 30.54 | 31.23 | 30.43 | 31.20 | 503,345 | +0.58(+1.90%) |
Jul 17, 2023 | 30.56 | 30.77 | 30.39 | 30.62 | 311,989 | -0.15(-0.50%) |
Jul 14, 2023 | 30.57 | 30.89 | 30.45 | 30.77 | 308,274 | +0.04(+0.13%) |
Jul 13, 2023 | 30.73 | 30.90 | 30.62 | 30.73 | 363,826 | +0.10(+0.32%) |
Jul 12, 2023 | 30.91 | 30.96 | 30.56 | 30.64 | 509,667 | +0.13(+0.41%) |
Jul 11, 2023 | 29.84 | 30.53 | 29.84 | 30.51 | 582,205 | +0.73(+2.44%) |
Jul 10, 2023 | 30.06 | 30.36 | 29.76 | 29.78 | 458,329 | -0.24(-0.81%) |
Jul 07, 2023 | 29.62 | 30.12 | 29.46 | 30.03 | 441,338 | +0.20(+0.68%) |
Jul 06, 2023 | 29.26 | 29.94 | 29.05 | 29.82 | 600,175 | +0.17(+0.59%) |
Jul 05, 2023 | 30.18 | 30.28 | 29.64 | 29.65 | 659,749 | -0.68(-2.23%) |