Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.42 | 27.63 | 27.16 | 27.47 | 160,095 | +0.19(+0.70%) |
Sep 28, 2023 | 27.14 | 27.48 | 27.05 | 27.28 | 75,481 | +0.13(+0.48%) |
Sep 27, 2023 | 26.61 | 27.19 | 26.54 | 27.15 | 116,215 | +0.81(+3.08%) |
Sep 26, 2023 | 26.57 | 26.98 | 26.19 | 26.34 | 101,181 | -0.19(-0.72%) |
Sep 25, 2023 | 26.54 | 26.51 | 26.18 | 26.53 | 212,767 | -0.17(-0.64%) |
Sep 22, 2023 | 27.10 | 27.27 | 26.69 | 26.70 | 127,028 | -0.43(-1.58%) |
Sep 21, 2023 | 28.33 | 28.45 | 26.70 | 27.13 | 260,462 | -1.43(-5.01%) |
Sep 20, 2023 | 27.67 | 29.17 | 27.67 | 28.56 | 315,951 | +1.05(+3.82%) |
Sep 19, 2023 | 27.59 | 27.71 | 27.35 | 27.51 | 101,910 | +0.00(+0.00%) |
Sep 18, 2023 | 27.56 | 27.80 | 27.47 | 27.51 | 109,456 | -0.09(-0.33%) |
Sep 15, 2023 | 27.78 | 27.95 | 27.21 | 27.60 | 245,505 | -0.26(-0.93%) |
Sep 14, 2023 | 27.47 | 27.87 | 27.29 | 27.86 | 139,006 | +0.72(+2.65%) |
Sep 13, 2023 | 27.02 | 27.17 | 26.83 | 27.14 | 144,665 | +0.06(+0.22%) |
Sep 12, 2023 | 27.10 | 27.51 | 27.03 | 27.08 | 140,048 | -0.02(-0.07%) |
Sep 11, 2023 | 26.92 | 27.25 | 26.79 | 27.10 | 94,721 | +0.26(+0.97%) |
Sep 08, 2023 | 27.20 | 27.25 | 26.43 | 26.84 | 145,610 | -0.19(-0.70%) |
Sep 07, 2023 | 27.05 | 27.19 | 26.70 | 27.03 | 143,708 | -0.18(-0.66%) |
Sep 06, 2023 | 27.02 | 27.39 | 26.75 | 27.21 | 138,445 | +0.33(+1.23%) |
Sep 05, 2023 | 27.68 | 27.76 | 26.87 | 26.88 | 131,430 | -0.97(-3.48%) |
Sep 01, 2023 | 27.68 | 28.15 | 27.55 | 27.85 | 144,966 | +0.37(+1.35%) |
Aug 31, 2023 | 27.09 | 27.59 | 27.07 | 27.48 | 165,548 | +0.39(+1.44%) |
Aug 30, 2023 | 26.34 | 27.21 | 26.34 | 27.09 | 157,651 | +0.71(+2.69%) |
Aug 29, 2023 | 25.75 | 26.39 | 25.74 | 26.38 | 129,195 | +0.55(+2.13%) |
Aug 28, 2023 | 25.62 | 26.07 | 25.62 | 25.83 | 109,336 | +0.27(+1.06%) |
Aug 25, 2023 | 25.59 | 25.77 | 25.28 | 25.56 | 83,542 | +0.04(+0.16%) |
Aug 24, 2023 | 25.62 | 26.14 | 25.43 | 25.52 | 105,702 | -0.33(-1.28%) |
Aug 23, 2023 | 25.46 | 25.97 | 25.41 | 25.85 | 90,011 | +0.47(+1.85%) |
Aug 22, 2023 | 25.03 | 25.46 | 25.02 | 25.38 | 158,486 | +0.38(+1.52%) |
Aug 21, 2023 | 25.50 | 25.61 | 24.97 | 25.00 | 155,944 | -0.45(-1.77%) |
Aug 18, 2023 | 24.85 | 25.61 | 24.85 | 25.45 | 267,339 | +0.41(+1.64%) |
Aug 17, 2023 | 25.47 | 25.72 | 24.95 | 25.04 | 200,511 | -0.39(-1.53%) |
Aug 16, 2023 | 25.55 | 26.18 | 25.38 | 25.43 | 115,515 | -0.22(-0.86%) |
Aug 15, 2023 | 25.65 | 25.94 | 25.45 | 25.65 | 89,367 | -0.21(-0.81%) |
Aug 14, 2023 | 25.90 | 26.14 | 25.68 | 25.86 | 172,152 | -0.23(-0.88%) |
Aug 11, 2023 | 25.95 | 26.57 | 25.82 | 26.09 | 109,751 | +0.22(+0.85%) |
Aug 10, 2023 | 26.25 | 26.52 | 25.73 | 25.87 | 227,486 | -0.29(-1.11%) |
Aug 09, 2023 | 26.36 | 26.59 | 26.15 | 26.16 | 107,763 | -0.26(-0.98%) |
Aug 08, 2023 | 25.65 | 26.70 | 25.62 | 26.42 | 168,874 | +0.60(+2.32%) |
Aug 07, 2023 | 25.92 | 25.93 | 25.00 | 25.82 | 179,303 | -0.04(-0.15%) |
Aug 04, 2023 | 25.83 | 26.07 | 25.57 | 25.86 | 176,939 | -0.14(-0.54%) |
Aug 03, 2023 | 27.20 | 27.53 | 24.50 | 26.00 | 221,750 | -1.90(-6.81%) |
Aug 02, 2023 | 27.66 | 28.20 | 27.52 | 27.90 | 196,436 | -0.02(-0.07%) |
Aug 01, 2023 | 27.47 | 28.16 | 27.45 | 27.92 | 197,023 | +0.31(+1.12%) |
Jul 31, 2023 | 27.72 | 27.90 | 27.11 | 27.61 | 185,939 | -0.14(-0.50%) |
Jul 28, 2023 | 28.56 | 28.56 | 27.69 | 27.75 | 166,776 | -0.37(-1.32%) |
Jul 27, 2023 | 28.01 | 28.14 | 27.59 | 28.12 | 157,961 | +0.20(+0.72%) |
Jul 26, 2023 | 28.50 | 28.90 | 27.77 | 27.92 | 264,029 | -0.44(-1.55%) |
Jul 25, 2023 | 27.93 | 28.68 | 27.91 | 28.36 | 206,359 | +0.44(+1.58%) |
Jul 24, 2023 | 27.60 | 28.12 | 27.52 | 27.92 | 113,299 | +0.33(+1.20%) |
Jul 21, 2023 | 27.77 | 27.83 | 27.28 | 27.59 | 126,478 | +0.03(+0.11%) |
Jul 20, 2023 | 27.69 | 27.81 | 27.41 | 27.56 | 126,164 | +0.08(+0.29%) |
Jul 19, 2023 | 27.76 | 27.93 | 27.36 | 27.48 | 147,248 | -0.41(-1.47%) |
Jul 18, 2023 | 27.55 | 27.92 | 27.49 | 27.89 | 167,277 | +0.32(+1.16%) |
Jul 17, 2023 | 27.50 | 27.93 | 26.94 | 27.57 | 370,182 | +0.14(+0.51%) |
Jul 14, 2023 | 27.44 | 27.45 | 27.03 | 27.43 | 94,086 | +0.07(+0.26%) |
Jul 13, 2023 | 27.23 | 27.52 | 26.98 | 27.36 | 76,346 | +0.17(+0.63%) |
Jul 12, 2023 | 27.41 | 27.68 | 27.06 | 27.19 | 135,904 | +0.14(+0.52%) |
Jul 11, 2023 | 26.76 | 27.21 | 26.44 | 27.05 | 115,134 | +0.36(+1.35%) |
Jul 10, 2023 | 26.37 | 26.89 | 26.21 | 26.69 | 90,646 | +0.23(+0.87%) |
Jul 07, 2023 | 25.98 | 26.73 | 25.98 | 26.46 | 140,127 | +0.44(+1.69%) |
Jul 06, 2023 | 25.71 | 26.04 | 25.34 | 26.02 | 261,674 | +0.11(+0.42%) |
Jul 05, 2023 | 26.65 | 26.65 | 25.75 | 25.91 | 173,963 | -0.76(-2.85%) |