Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.64 | 23.99 | 23.23 | 23.25 | 867,266 | -0.03(-0.13%) |
Sep 28, 2023 | 22.82 | 23.45 | 22.66 | 23.28 | 748,106 | +0.47(+2.06%) |
Sep 27, 2023 | 23.58 | 23.72 | 22.71 | 22.81 | 1,282,695 | -0.54(-2.31%) |
Sep 26, 2023 | 23.30 | 23.60 | 23.13 | 23.35 | 883,978 | -0.06(-0.26%) |
Sep 25, 2023 | 23.50 | 23.59 | 23.35 | 23.41 | 1,241,069 | -0.28(-1.18%) |
Sep 22, 2023 | 24.17 | 24.49 | 23.40 | 23.69 | 1,843,037 | -0.31(-1.29%) |
Sep 21, 2023 | 24.42 | 24.62 | 23.77 | 24.00 | 1,711,048 | -0.82(-3.30%) |
Sep 20, 2023 | 25.40 | 25.77 | 24.65 | 24.82 | 1,131,820 | -0.51(-2.01%) |
Sep 19, 2023 | 25.26 | 25.55 | 24.88 | 25.33 | 1,115,447 | -0.10(-0.39%) |
Sep 18, 2023 | 25.37 | 25.87 | 25.17 | 25.43 | 856,155 | +0.00(+0.00%) |
Sep 15, 2023 | 25.16 | 25.75 | 25.12 | 25.43 | 1,724,984 | -0.32(-1.24%) |
Sep 14, 2023 | 25.88 | 26.35 | 25.46 | 25.75 | 1,354,837 | -0.09(-0.35%) |
Sep 13, 2023 | 26.57 | 27.07 | 25.82 | 25.84 | 1,639,794 | -0.89(-3.33%) |
Sep 12, 2023 | 26.74 | 27.12 | 26.25 | 26.73 | 1,426,851 | -0.21(-0.78%) |
Sep 11, 2023 | 27.60 | 27.60 | 26.65 | 26.94 | 1,796,567 | -0.77(-2.78%) |
Sep 08, 2023 | 27.86 | 28.00 | 27.08 | 27.71 | 5,744,296 | +0.93(+3.47%) |
Sep 07, 2023 | 25.78 | 27.98 | 24.64 | 26.78 | 3,462,569 | -1.30(-4.63%) |
Sep 06, 2023 | 28.26 | 28.53 | 27.73 | 28.08 | 642,106 | -0.25(-0.88%) |
Sep 05, 2023 | 28.57 | 28.94 | 28.26 | 28.33 | 701,414 | -0.41(-1.43%) |
Sep 01, 2023 | 29.72 | 29.83 | 28.63 | 28.74 | 893,362 | -0.87(-2.94%) |
Aug 31, 2023 | 29.50 | 29.98 | 29.17 | 29.61 | 733,080 | +0.08(+0.27%) |
Aug 30, 2023 | 29.19 | 29.74 | 28.90 | 29.53 | 539,771 | +0.14(+0.48%) |
Aug 29, 2023 | 29.53 | 30.35 | 29.30 | 29.39 | 1,505,437 | -0.34(-1.14%) |
Aug 28, 2023 | 30.28 | 30.44 | 29.54 | 29.73 | 539,718 | -0.38(-1.26%) |
Aug 25, 2023 | 30.12 | 30.50 | 29.87 | 30.11 | 352,593 | +0.08(+0.27%) |
Aug 24, 2023 | 30.74 | 30.75 | 29.75 | 30.03 | 770,820 | -0.90(-2.91%) |
Aug 23, 2023 | 31.00 | 31.69 | 30.80 | 30.93 | 1,066,288 | +0.32(+1.05%) |
Aug 22, 2023 | 30.74 | 30.75 | 30.16 | 30.61 | 300,776 | -0.07(-0.23%) |
Aug 21, 2023 | 30.45 | 31.13 | 30.14 | 30.68 | 481,535 | +0.40(+1.32%) |
Aug 18, 2023 | 30.14 | 31.00 | 29.80 | 30.28 | 534,495 | -0.33(-1.08%) |
Aug 17, 2023 | 31.25 | 31.51 | 30.44 | 30.61 | 688,494 | -0.67(-2.14%) |
Aug 16, 2023 | 32.50 | 32.50 | 31.16 | 31.28 | 973,279 | -1.22(-3.75%) |
Aug 15, 2023 | 33.67 | 34.59 | 32.36 | 32.50 | 1,249,037 | -1.08(-3.22%) |
Aug 14, 2023 | 33.35 | 33.99 | 32.78 | 33.58 | 876,123 | +0.28(+0.84%) |
Aug 11, 2023 | 32.50 | 34.09 | 32.15 | 33.30 | 1,178,146 | +0.94(+2.90%) |
Aug 10, 2023 | 32.80 | 33.63 | 31.83 | 32.36 | 1,630,156 | -0.63(-1.91%) |
Aug 09, 2023 | 29.66 | 35.09 | 29.38 | 32.99 | 7,597,970 | +5.00(+17.86%) |
Aug 08, 2023 | 27.53 | 28.20 | 27.05 | 27.99 | 1,543,857 | +0.09(+0.32%) |
Aug 07, 2023 | 28.91 | 29.12 | 27.87 | 27.90 | 1,139,211 | -0.94(-3.26%) |
Aug 04, 2023 | 29.30 | 29.32 | 28.55 | 28.84 | 598,614 | -0.39(-1.33%) |
Aug 03, 2023 | 29.67 | 29.86 | 28.49 | 29.23 | 1,140,085 | -0.65(-2.18%) |
Aug 02, 2023 | 30.29 | 30.41 | 29.64 | 29.88 | 743,986 | -0.93(-3.02%) |
Aug 01, 2023 | 30.51 | 30.89 | 29.86 | 30.81 | 805,176 | -0.20(-0.64%) |
Jul 31, 2023 | 30.37 | 31.21 | 30.15 | 31.01 | 942,406 | +0.84(+2.78%) |
Jul 28, 2023 | 29.22 | 30.47 | 29.15 | 30.17 | 600,271 | +1.19(+4.11%) |
Jul 27, 2023 | 31.00 | 31.01 | 28.81 | 28.98 | 889,184 | -2.07(-6.67%) |
Jul 26, 2023 | 28.95 | 31.08 | 28.89 | 31.05 | 1,245,365 | +2.12(+7.33%) |
Jul 25, 2023 | 28.49 | 29.26 | 28.49 | 28.93 | 612,952 | +0.44(+1.54%) |
Jul 24, 2023 | 28.82 | 28.90 | 28.03 | 28.49 | 637,546 | -0.31(-1.08%) |
Jul 21, 2023 | 28.92 | 29.26 | 28.57 | 28.80 | 797,465 | +0.13(+0.45%) |
Jul 20, 2023 | 29.11 | 29.18 | 28.59 | 28.67 | 379,873 | -0.56(-1.92%) |
Jul 19, 2023 | 29.16 | 29.70 | 29.11 | 29.23 | 586,452 | +0.26(+0.90%) |
Jul 18, 2023 | 28.49 | 29.06 | 28.47 | 28.97 | 426,103 | +0.50(+1.76%) |
Jul 17, 2023 | 28.65 | 28.96 | 28.32 | 28.47 | 660,715 | -0.18(-0.63%) |
Jul 14, 2023 | 29.58 | 29.65 | 28.45 | 28.65 | 706,363 | -0.81(-2.75%) |
Jul 13, 2023 | 30.04 | 30.43 | 29.44 | 29.46 | 636,922 | -0.61(-2.03%) |
Jul 12, 2023 | 29.96 | 30.16 | 29.31 | 30.07 | 659,586 | +0.50(+1.69%) |
Jul 11, 2023 | 29.30 | 29.93 | 28.99 | 29.57 | 822,528 | +0.49(+1.69%) |
Jul 10, 2023 | 28.06 | 29.10 | 28.04 | 29.08 | 910,010 | +1.02(+3.64%) |
Jul 07, 2023 | 28.21 | 28.62 | 28.05 | 28.06 | 475,439 | -0.18(-0.64%) |
Jul 06, 2023 | 28.23 | 28.39 | 28.01 | 28.24 | 418,610 | -0.19(-0.67%) |
Jul 05, 2023 | 28.57 | 28.66 | 28.02 | 28.43 | 373,636 | -0.18(-0.63%) |