Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.46 | 24.68 | 23.77 | 24.05 | 903,775 | +0.03(+0.12%) |
Sep 28, 2023 | 24.25 | 24.38 | 23.48 | 24.02 | 679,433 | -0.24(-0.99%) |
Sep 27, 2023 | 23.79 | 24.48 | 23.46 | 24.26 | 748,515 | +0.66(+2.80%) |
Sep 26, 2023 | 22.80 | 24.28 | 22.80 | 23.60 | 895,152 | +0.59(+2.56%) |
Sep 25, 2023 | 23.62 | 23.29 | 22.77 | 23.01 | 794,760 | -0.75(-3.16%) |
Sep 22, 2023 | 25.37 | 25.54 | 23.73 | 23.76 | 939,799 | -1.20(-4.81%) |
Sep 21, 2023 | 25.00 | 25.12 | 24.19 | 24.96 | 1,328,433 | -0.27(-1.07%) |
Sep 20, 2023 | 24.71 | 25.92 | 24.50 | 25.23 | 784,469 | +0.73(+2.98%) |
Sep 19, 2023 | 24.27 | 24.68 | 23.79 | 24.50 | 589,737 | +0.19(+0.78%) |
Sep 18, 2023 | 24.97 | 25.02 | 24.19 | 24.31 | 888,686 | -0.74(-2.95%) |
Sep 15, 2023 | 25.14 | 25.40 | 24.91 | 25.05 | 2,097,377 | -0.09(-0.36%) |
Sep 14, 2023 | 25.17 | 25.46 | 24.88 | 25.14 | 679,310 | +0.11(+0.44%) |
Sep 13, 2023 | 26.00 | 26.33 | 24.93 | 25.03 | 1,096,112 | -1.15(-4.39%) |
Sep 12, 2023 | 26.25 | 26.92 | 26.09 | 26.18 | 839,490 | +0.08(+0.31%) |
Sep 11, 2023 | 25.69 | 26.40 | 25.57 | 26.10 | 883,434 | +0.55(+2.15%) |
Sep 08, 2023 | 25.27 | 25.56 | 24.90 | 25.55 | 780,370 | +0.40(+1.59%) |
Sep 07, 2023 | 24.27 | 25.56 | 24.10 | 25.15 | 1,049,310 | +0.49(+1.99%) |
Sep 06, 2023 | 23.81 | 24.68 | 23.64 | 24.66 | 787,318 | +0.98(+4.14%) |
Sep 05, 2023 | 23.33 | 23.73 | 22.93 | 23.68 | 856,437 | +0.22(+0.94%) |
Sep 01, 2023 | 23.38 | 23.89 | 23.26 | 23.46 | 600,559 | +0.28(+1.21%) |
Aug 31, 2023 | 23.49 | 23.68 | 23.03 | 23.18 | 758,255 | -0.33(-1.40%) |
Aug 30, 2023 | 23.62 | 23.82 | 23.36 | 23.51 | 517,872 | -0.21(-0.89%) |
Aug 29, 2023 | 23.37 | 24.14 | 23.11 | 23.72 | 525,116 | +0.29(+1.24%) |
Aug 28, 2023 | 23.41 | 23.68 | 23.02 | 23.43 | 343,666 | +0.22(+0.95%) |
Aug 25, 2023 | 23.06 | 23.69 | 22.88 | 23.21 | 597,479 | +0.15(+0.65%) |
Aug 24, 2023 | 23.46 | 23.46 | 22.70 | 23.06 | 575,634 | -0.44(-1.87%) |
Aug 23, 2023 | 23.40 | 24.11 | 23.40 | 23.50 | 694,755 | +0.20(+0.86%) |
Aug 22, 2023 | 23.91 | 24.22 | 22.99 | 23.30 | 606,857 | -0.40(-1.69%) |
Aug 21, 2023 | 23.27 | 23.98 | 22.73 | 23.70 | 666,921 | +0.36(+1.54%) |
Aug 18, 2023 | 23.08 | 24.34 | 22.97 | 23.34 | 772,457 | -0.15(-0.64%) |
Aug 17, 2023 | 23.21 | 23.74 | 22.84 | 23.49 | 1,105,019 | +0.28(+1.21%) |
Aug 16, 2023 | 24.03 | 24.27 | 23.19 | 23.21 | 894,488 | -1.06(-4.37%) |
Aug 15, 2023 | 25.18 | 25.23 | 24.04 | 24.27 | 1,014,491 | -0.95(-3.77%) |
Aug 14, 2023 | 25.13 | 25.31 | 24.35 | 25.22 | 898,260 | -0.33(-1.29%) |
Aug 11, 2023 | 25.10 | 25.66 | 25.06 | 25.55 | 579,085 | +0.15(+0.59%) |
Aug 10, 2023 | 26.45 | 26.83 | 25.18 | 25.40 | 943,181 | -0.71(-2.72%) |
Aug 09, 2023 | 26.41 | 27.08 | 25.96 | 26.11 | 887,054 | -0.14(-0.53%) |
Aug 08, 2023 | 25.52 | 26.37 | 25.01 | 26.25 | 1,186,963 | +0.71(+2.78%) |
Aug 07, 2023 | 27.10 | 27.26 | 25.18 | 25.54 | 1,292,966 | -1.58(-5.83%) |
Aug 04, 2023 | 27.41 | 27.70 | 27.08 | 27.12 | 586,023 | -0.08(-0.29%) |
Aug 03, 2023 | 27.87 | 27.95 | 27.20 | 27.20 | 706,118 | -1.05(-3.72%) |
Aug 02, 2023 | 28.50 | 28.73 | 27.46 | 28.25 | 1,382,532 | -0.26(-0.91%) |
Aug 01, 2023 | 30.41 | 30.50 | 28.50 | 28.51 | 1,344,478 | -2.36(-7.64%) |
Jul 31, 2023 | 31.24 | 32.09 | 30.51 | 30.87 | 547,580 | -0.51(-1.63%) |
Jul 28, 2023 | 30.39 | 31.41 | 30.39 | 31.38 | 851,634 | +1.57(+5.27%) |
Jul 27, 2023 | 32.51 | 32.64 | 29.77 | 29.81 | 950,731 | -2.30(-7.16%) |
Jul 26, 2023 | 32.46 | 33.16 | 31.83 | 32.11 | 974,848 | -0.35(-1.08%) |
Jul 25, 2023 | 31.73 | 32.78 | 31.58 | 32.46 | 728,719 | +0.91(+2.88%) |
Jul 24, 2023 | 31.94 | 32.13 | 31.38 | 31.55 | 764,604 | -0.52(-1.62%) |
Jul 21, 2023 | 31.45 | 32.11 | 31.00 | 32.07 | 879,469 | +1.09(+3.52%) |
Jul 20, 2023 | 30.90 | 31.08 | 30.25 | 30.98 | 970,362 | -0.02(-0.06%) |
Jul 19, 2023 | 30.58 | 31.40 | 30.43 | 31.00 | 612,007 | +0.68(+2.24%) |
Jul 18, 2023 | 30.87 | 31.23 | 30.20 | 30.32 | 986,812 | -0.50(-1.62%) |
Jul 17, 2023 | 30.80 | 31.67 | 30.57 | 30.82 | 1,025,146 | -0.04(-0.13%) |
Jul 14, 2023 | 32.38 | 32.38 | 30.67 | 30.86 | 989,213 | -1.23(-3.83%) |
Jul 13, 2023 | 32.36 | 32.48 | 31.75 | 32.09 | 984,951 | -0.05(-0.16%) |
Jul 12, 2023 | 32.50 | 32.73 | 31.69 | 32.14 | 989,610 | +0.18(+0.56%) |
Jul 11, 2023 | 32.33 | 32.33 | 31.64 | 31.96 | 735,641 | -0.06(-0.19%) |
Jul 10, 2023 | 30.30 | 32.04 | 30.06 | 32.02 | 1,433,775 | +1.56(+5.12%) |
Jul 07, 2023 | 30.30 | 30.65 | 29.94 | 30.46 | 751,001 | +0.05(+0.16%) |
Jul 06, 2023 | 31.13 | 31.27 | 30.35 | 30.41 | 690,866 | -1.43(-4.49%) |
Jul 05, 2023 | 31.94 | 31.98 | 31.20 | 31.84 | 733,160 | -0.09(-0.28%) |