Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.24 | 25.37 | 25.00 | 25.08 | 91,855 | -0.02(-0.08%) |
Sep 28, 2023 | 25.17 | 25.50 | 25.08 | 25.10 | 62,811 | -0.14(-0.55%) |
Sep 27, 2023 | 25.30 | 25.43 | 24.95 | 25.24 | 60,269 | +0.00(+0.00%) |
Sep 26, 2023 | 25.46 | 25.84 | 25.20 | 25.24 | 83,340 | -0.46(-1.79%) |
Sep 25, 2023 | 25.48 | 25.83 | 25.70 | 25.70 | 45,015 | +0.00(+0.00%) |
Sep 22, 2023 | 26.30 | 26.78 | 25.65 | 25.70 | 78,204 | -0.44(-1.68%) |
Sep 21, 2023 | 26.32 | 26.40 | 26.00 | 26.14 | 105,675 | -0.38(-1.43%) |
Sep 20, 2023 | 26.89 | 26.98 | 26.47 | 26.52 | 62,572 | -0.09(-0.34%) |
Sep 19, 2023 | 26.47 | 26.71 | 26.42 | 26.61 | 71,322 | -0.05(-0.19%) |
Sep 18, 2023 | 26.90 | 27.22 | 26.30 | 26.66 | 45,129 | -0.09(-0.34%) |
Sep 15, 2023 | 26.72 | 27.07 | 26.54 | 26.75 | 220,122 | -0.07(-0.26%) |
Sep 14, 2023 | 26.91 | 27.05 | 26.75 | 26.82 | 64,490 | +0.12(+0.45%) |
Sep 13, 2023 | 26.66 | 26.85 | 26.47 | 26.70 | 125,240 | +0.17(+0.64%) |
Sep 12, 2023 | 26.64 | 26.89 | 26.26 | 26.53 | 112,629 | -0.35(-1.30%) |
Sep 11, 2023 | 27.61 | 27.89 | 26.87 | 26.88 | 95,402 | -0.90(-3.24%) |
Sep 08, 2023 | 28.16 | 28.32 | 27.77 | 27.78 | 58,116 | -0.43(-1.52%) |
Sep 07, 2023 | 28.28 | 28.28 | 27.90 | 28.21 | 67,650 | -0.12(-0.42%) |
Sep 06, 2023 | 28.67 | 28.85 | 28.27 | 28.33 | 38,202 | -0.27(-0.94%) |
Sep 05, 2023 | 29.27 | 29.27 | 28.49 | 28.60 | 87,498 | -0.70(-2.39%) |
Sep 01, 2023 | 29.05 | 29.46 | 29.05 | 29.30 | 88,295 | +0.41(+1.42%) |
Aug 31, 2023 | 28.93 | 28.98 | 28.68 | 28.89 | 96,857 | -0.06(-0.21%) |
Aug 30, 2023 | 28.48 | 28.98 | 28.29 | 28.95 | 112,259 | +0.46(+1.61%) |
Aug 29, 2023 | 27.75 | 28.54 | 27.67 | 28.49 | 283,564 | +0.65(+2.33%) |
Aug 28, 2023 | 27.49 | 27.99 | 27.42 | 27.84 | 78,641 | +0.51(+1.87%) |
Aug 25, 2023 | 27.90 | 27.97 | 27.23 | 27.33 | 301,700 | -0.58(-2.08%) |
Aug 24, 2023 | 28.28 | 28.50 | 27.64 | 27.91 | 109,770 | -0.54(-1.90%) |
Aug 23, 2023 | 27.86 | 28.52 | 27.62 | 28.45 | 111,944 | +0.56(+2.01%) |
Aug 22, 2023 | 28.00 | 28.16 | 27.83 | 27.89 | 101,924 | -0.08(-0.29%) |
Aug 21, 2023 | 27.95 | 28.11 | 27.73 | 27.97 | 70,785 | -0.04(-0.14%) |
Aug 18, 2023 | 27.48 | 28.09 | 27.31 | 28.01 | 94,656 | +0.29(+1.05%) |
Aug 17, 2023 | 28.06 | 28.32 | 27.62 | 27.72 | 143,638 | -0.28(-1.00%) |
Aug 16, 2023 | 28.04 | 28.33 | 27.77 | 28.00 | 117,799 | +0.00(+0.00%) |
Aug 15, 2023 | 27.86 | 28.07 | 27.84 | 28.00 | 105,518 | -0.04(-0.14%) |
Aug 14, 2023 | 27.52 | 28.10 | 27.52 | 28.04 | 59,429 | +0.04(+0.14%) |
Aug 11, 2023 | 28.10 | 28.16 | 27.94 | 28.00 | 52,311 | -0.18(-0.64%) |
Aug 10, 2023 | 28.48 | 28.70 | 28.09 | 28.18 | 68,856 | -0.27(-0.95%) |
Aug 09, 2023 | 28.30 | 28.80 | 28.10 | 28.45 | 77,400 | +0.05(+0.18%) |
Aug 08, 2023 | 27.86 | 28.57 | 27.71 | 28.40 | 158,658 | +0.18(+0.64%) |
Aug 07, 2023 | 28.25 | 29.12 | 27.90 | 28.22 | 147,291 | +0.13(+0.46%) |
Aug 04, 2023 | 29.41 | 29.51 | 28.07 | 28.09 | 139,568 | -1.22(-4.16%) |
Aug 03, 2023 | 26.19 | 29.64 | 26.00 | 29.31 | 181,898 | +0.67(+2.34%) |
Aug 02, 2023 | 28.77 | 28.77 | 28.01 | 28.64 | 233,578 | -0.40(-1.38%) |
Aug 01, 2023 | 29.73 | 29.76 | 28.88 | 29.04 | 104,480 | -0.86(-2.88%) |
Jul 31, 2023 | 30.25 | 30.43 | 29.86 | 29.90 | 164,885 | -0.35(-1.16%) |
Jul 28, 2023 | 30.60 | 30.87 | 30.20 | 30.25 | 89,451 | -0.01(-0.03%) |
Jul 27, 2023 | 30.59 | 30.59 | 29.91 | 30.26 | 99,902 | -0.18(-0.59%) |
Jul 26, 2023 | 30.66 | 30.93 | 30.26 | 30.44 | 50,205 | -0.28(-0.91%) |
Jul 25, 2023 | 30.85 | 30.99 | 30.54 | 30.72 | 68,996 | -0.24(-0.78%) |
Jul 24, 2023 | 31.32 | 31.47 | 30.83 | 30.96 | 38,871 | -0.28(-0.90%) |
Jul 21, 2023 | 31.80 | 31.80 | 31.14 | 31.24 | 54,750 | -0.39(-1.23%) |
Jul 20, 2023 | 31.88 | 31.88 | 31.47 | 31.63 | 65,858 | -0.32(-1.00%) |
Jul 19, 2023 | 31.89 | 32.06 | 31.62 | 31.95 | 57,331 | +0.01(+0.03%) |
Jul 18, 2023 | 31.25 | 32.00 | 31.25 | 31.94 | 70,415 | +0.66(+2.11%) |
Jul 17, 2023 | 31.13 | 31.50 | 30.98 | 31.28 | 87,339 | +0.28(+0.90%) |
Jul 14, 2023 | 31.16 | 31.19 | 30.49 | 31.00 | 60,264 | -0.13(-0.42%) |
Jul 13, 2023 | 30.94 | 31.31 | 30.80 | 31.13 | 74,604 | +0.28(+0.91%) |
Jul 12, 2023 | 30.30 | 30.93 | 30.07 | 30.85 | 148,503 | +1.22(+4.12%) |
Jul 11, 2023 | 29.49 | 29.90 | 29.43 | 29.63 | 83,993 | +0.28(+0.95%) |
Jul 10, 2023 | 29.09 | 29.52 | 29.00 | 29.35 | 137,952 | +0.16(+0.55%) |
Jul 07, 2023 | 29.28 | 29.45 | 29.13 | 29.19 | 91,104 | +0.08(+0.27%) |
Jul 06, 2023 | 29.20 | 29.20 | 28.68 | 29.11 | 94,503 | -0.32(-1.09%) |
Jul 05, 2023 | 29.29 | 29.87 | 29.15 | 29.43 | 101,026 | +0.03(+0.10%) |