Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.55 | 28.76 | 28.37 | 28.59 | 511,658 | +0.04(+0.14%) |
Sep 28, 2023 | 28.12 | 28.77 | 28.12 | 28.56 | 280,616 | +0.25(+0.90%) |
Sep 27, 2023 | 28.35 | 28.59 | 28.20 | 28.30 | 321,218 | +0.17(+0.59%) |
Sep 26, 2023 | 28.35 | 28.61 | 28.13 | 28.14 | 494,158 | -0.40(-1.40%) |
Sep 25, 2023 | 27.72 | 28.52 | 28.18 | 28.54 | 1,444,476 | +0.61(+2.17%) |
Sep 22, 2023 | 28.59 | 28.95 | 27.53 | 27.93 | 4,525,450 | -0.34(-1.21%) |
Sep 21, 2023 | 28.40 | 28.75 | 28.27 | 28.27 | 590,074 | -0.10(-0.34%) |
Sep 20, 2023 | 28.50 | 29.04 | 28.31 | 28.37 | 784,584 | -0.19(-0.65%) |
Sep 19, 2023 | 28.45 | 28.75 | 28.16 | 28.56 | 504,904 | +0.16(+0.55%) |
Sep 18, 2023 | 27.86 | 28.44 | 27.75 | 28.40 | 366,029 | +0.50(+1.79%) |
Sep 15, 2023 | 27.79 | 28.11 | 27.73 | 27.90 | 1,074,009 | -0.05(-0.17%) |
Sep 14, 2023 | 27.99 | 28.11 | 27.80 | 27.95 | 359,365 | +0.14(+0.49%) |
Sep 13, 2023 | 28.24 | 28.35 | 27.81 | 27.81 | 244,684 | -0.30(-1.08%) |
Sep 12, 2023 | 28.02 | 28.31 | 28.02 | 28.12 | 330,634 | +0.01(+0.03%) |
Sep 11, 2023 | 28.35 | 28.50 | 27.99 | 28.11 | 280,080 | -0.31(-1.10%) |
Sep 08, 2023 | 28.49 | 28.63 | 28.16 | 28.42 | 354,820 | +0.19(+0.66%) |
Sep 07, 2023 | 27.96 | 28.44 | 27.92 | 28.23 | 320,811 | +0.32(+1.16%) |
Sep 06, 2023 | 28.27 | 28.55 | 27.91 | 27.91 | 329,418 | -0.64(-2.23%) |
Sep 05, 2023 | 28.16 | 28.61 | 28.16 | 28.55 | 429,697 | +0.29(+1.04%) |
Sep 01, 2023 | 28.06 | 28.27 | 27.93 | 28.25 | 221,752 | +0.29(+1.05%) |
Aug 31, 2023 | 27.87 | 28.25 | 27.76 | 27.96 | 861,205 | +0.21(+0.74%) |
Aug 30, 2023 | 27.65 | 27.85 | 27.61 | 27.75 | 246,313 | +0.20(+0.71%) |
Aug 29, 2023 | 27.47 | 27.76 | 27.36 | 27.56 | 435,763 | +0.10(+0.36%) |
Aug 28, 2023 | 27.37 | 27.72 | 27.18 | 27.46 | 418,661 | +0.00(+0.00%) |
Aug 25, 2023 | 27.23 | 27.60 | 27.15 | 27.46 | 332,943 | +0.22(+0.79%) |
Aug 24, 2023 | 27.02 | 27.60 | 26.93 | 27.25 | 503,586 | +0.01(+0.04%) |
Aug 23, 2023 | 26.70 | 27.24 | 26.68 | 27.24 | 505,803 | +0.30(+1.13%) |
Aug 22, 2023 | 26.86 | 26.99 | 26.59 | 26.93 | 437,830 | +0.10(+0.36%) |
Aug 21, 2023 | 26.66 | 26.88 | 26.49 | 26.84 | 413,873 | +0.18(+0.66%) |
Aug 18, 2023 | 26.12 | 26.84 | 26.12 | 26.66 | 1,214,693 | -0.08(-0.29%) |
Aug 17, 2023 | 26.45 | 27.03 | 26.45 | 26.74 | 1,286,455 | -0.04(-0.15%) |
Aug 16, 2023 | 25.76 | 27.09 | 25.68 | 26.78 | 4,242,554 | +1.17(+4.58%) |
Aug 15, 2023 | 25.86 | 26.14 | 25.57 | 25.60 | 261,842 | -0.26(-1.02%) |
Aug 14, 2023 | 25.97 | 26.19 | 25.58 | 25.87 | 509,294 | +0.03(+0.11%) |
Aug 11, 2023 | 24.97 | 25.85 | 24.97 | 25.84 | 418,955 | +0.88(+3.53%) |
Aug 10, 2023 | 25.96 | 25.96 | 24.72 | 24.96 | 552,808 | -0.39(-1.54%) |
Aug 09, 2023 | 25.47 | 26.34 | 25.30 | 25.35 | 416,936 | -0.12(-0.46%) |
Aug 08, 2023 | 25.74 | 26.07 | 25.45 | 25.47 | 1,101,539 | -0.61(-2.32%) |
Aug 07, 2023 | 25.91 | 26.60 | 25.90 | 26.07 | 511,743 | -0.03(-0.11%) |
Aug 04, 2023 | 26.19 | 26.39 | 25.83 | 26.10 | 517,805 | -0.04(-0.17%) |
Aug 03, 2023 | 25.76 | 26.62 | 25.72 | 26.15 | 1,042,228 | +0.21(+0.81%) |
Aug 02, 2023 | 25.86 | 26.05 | 25.24 | 25.94 | 1,012,170 | -0.31(-1.16%) |
Aug 01, 2023 | 27.67 | 27.67 | 26.10 | 26.24 | 1,227,285 | -1.56(-5.60%) |
Jul 31, 2023 | 27.67 | 27.89 | 27.44 | 27.80 | 537,157 | +0.37(+1.36%) |
Jul 28, 2023 | 27.43 | 27.72 | 27.10 | 27.42 | 429,296 | +0.14(+0.52%) |
Jul 27, 2023 | 27.67 | 27.67 | 27.12 | 27.28 | 381,437 | -0.33(-1.21%) |
Jul 26, 2023 | 27.66 | 27.69 | 27.29 | 27.62 | 264,013 | +0.12(+0.45%) |
Jul 25, 2023 | 28.07 | 28.07 | 27.37 | 27.49 | 393,402 | -0.58(-2.07%) |
Jul 24, 2023 | 27.56 | 28.13 | 27.45 | 28.07 | 281,295 | +0.72(+2.62%) |
Jul 21, 2023 | 27.65 | 27.79 | 27.25 | 27.36 | 164,510 | -0.05(-0.17%) |
Jul 20, 2023 | 27.13 | 27.65 | 27.08 | 27.41 | 259,739 | +0.19(+0.70%) |
Jul 19, 2023 | 27.10 | 27.42 | 26.79 | 27.21 | 341,867 | +0.28(+1.03%) |
Jul 18, 2023 | 26.72 | 27.16 | 26.59 | 26.94 | 297,129 | +0.24(+0.89%) |
Jul 17, 2023 | 26.55 | 26.83 | 26.45 | 26.70 | 141,907 | +0.07(+0.25%) |
Jul 14, 2023 | 26.51 | 26.78 | 26.32 | 26.63 | 271,438 | +0.00(+0.00%) |
Jul 13, 2023 | 26.68 | 26.89 | 26.51 | 26.63 | 188,574 | +0.12(+0.47%) |
Jul 12, 2023 | 26.75 | 26.81 | 26.42 | 26.51 | 294,400 | -0.24(-0.89%) |
Jul 11, 2023 | 26.50 | 26.84 | 26.44 | 26.75 | 200,666 | +0.30(+1.12%) |
Jul 10, 2023 | 26.08 | 26.59 | 26.04 | 26.45 | 345,253 | +0.41(+1.58%) |
Jul 07, 2023 | 25.26 | 26.04 | 25.26 | 26.04 | 276,029 | +0.69(+2.71%) |
Jul 06, 2023 | 25.31 | 25.56 | 25.00 | 25.35 | 215,075 | -0.17(-0.67%) |
Jul 05, 2023 | 25.50 | 25.75 | 25.28 | 25.53 | 115,385 | -0.05(-0.19%) |