Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.79 | 28.87 | 27.74 | 28.17 | 206,142 | -0.71(-2.46%) |
Sep 28, 2023 | 29.35 | 29.50 | 28.48 | 28.88 | 357,301 | -0.53(-1.80%) |
Sep 27, 2023 | 28.47 | 29.51 | 28.37 | 29.41 | 187,507 | +1.35(+4.81%) |
Sep 26, 2023 | 27.28 | 28.15 | 27.22 | 28.06 | 264,851 | +0.58(+2.11%) |
Sep 25, 2023 | 27.60 | 27.52 | 27.23 | 27.48 | 203,477 | -0.21(-0.76%) |
Sep 22, 2023 | 28.01 | 28.35 | 27.65 | 27.69 | 148,609 | -0.22(-0.79%) |
Sep 21, 2023 | 28.64 | 28.68 | 27.84 | 27.91 | 166,193 | -0.70(-2.45%) |
Sep 20, 2023 | 28.01 | 28.89 | 28.01 | 28.61 | 215,190 | +0.59(+2.11%) |
Sep 19, 2023 | 29.00 | 29.00 | 28.01 | 28.02 | 93,706 | -0.78(-2.71%) |
Sep 18, 2023 | 29.23 | 29.36 | 28.63 | 28.80 | 162,978 | -0.11(-0.38%) |
Sep 15, 2023 | 29.33 | 29.78 | 28.54 | 28.91 | 1,041,926 | -0.36(-1.23%) |
Sep 14, 2023 | 29.92 | 30.12 | 29.13 | 29.27 | 191,636 | -0.16(-0.54%) |
Sep 13, 2023 | 30.57 | 30.77 | 29.19 | 29.43 | 319,867 | -1.10(-3.60%) |
Sep 12, 2023 | 29.43 | 30.93 | 29.43 | 30.53 | 401,840 | +1.42(+4.88%) |
Sep 11, 2023 | 29.17 | 29.33 | 28.73 | 29.11 | 356,397 | -0.09(-0.31%) |
Sep 08, 2023 | 29.22 | 29.59 | 29.13 | 29.20 | 162,806 | -0.12(-0.41%) |
Sep 07, 2023 | 28.50 | 29.65 | 28.49 | 29.32 | 337,717 | +0.22(+0.76%) |
Sep 06, 2023 | 28.60 | 29.41 | 28.46 | 29.10 | 217,321 | +0.52(+1.82%) |
Sep 05, 2023 | 28.68 | 28.96 | 28.03 | 28.58 | 234,873 | -0.18(-0.63%) |
Sep 01, 2023 | 27.94 | 29.26 | 27.94 | 28.76 | 173,443 | +1.18(+4.28%) |
Aug 31, 2023 | 27.58 | 27.71 | 27.27 | 27.58 | 228,201 | +0.07(+0.25%) |
Aug 30, 2023 | 27.47 | 27.75 | 27.32 | 27.51 | 112,897 | +0.22(+0.81%) |
Aug 29, 2023 | 27.50 | 27.59 | 27.14 | 27.29 | 156,532 | -0.22(-0.80%) |
Aug 28, 2023 | 27.45 | 27.89 | 27.16 | 27.51 | 105,402 | +0.22(+0.81%) |
Aug 25, 2023 | 27.81 | 27.81 | 27.07 | 27.29 | 111,833 | -0.34(-1.23%) |
Aug 24, 2023 | 27.54 | 27.91 | 27.16 | 27.63 | 161,076 | -0.21(-0.75%) |
Aug 23, 2023 | 27.24 | 27.85 | 27.02 | 27.84 | 129,366 | +0.27(+0.98%) |
Aug 22, 2023 | 27.56 | 28.14 | 27.30 | 27.57 | 151,051 | -0.05(-0.18%) |
Aug 21, 2023 | 28.12 | 28.37 | 27.39 | 27.62 | 179,658 | -0.48(-1.71%) |
Aug 18, 2023 | 27.63 | 28.67 | 26.80 | 28.10 | 318,394 | +0.19(+0.68%) |
Aug 17, 2023 | 27.92 | 28.09 | 27.51 | 27.91 | 219,314 | +0.44(+1.60%) |
Aug 16, 2023 | 27.35 | 27.81 | 27.20 | 27.47 | 202,186 | +0.12(+0.44%) |
Aug 15, 2023 | 27.58 | 27.69 | 27.08 | 27.35 | 184,497 | -0.49(-1.76%) |
Aug 14, 2023 | 28.08 | 28.08 | 27.55 | 27.84 | 206,592 | -0.37(-1.31%) |
Aug 11, 2023 | 27.94 | 28.35 | 27.82 | 28.21 | 241,621 | +0.31(+1.11%) |
Aug 10, 2023 | 27.41 | 27.93 | 27.41 | 27.90 | 270,902 | +0.41(+1.49%) |
Aug 09, 2023 | 27.11 | 27.82 | 26.90 | 27.49 | 186,573 | +0.63(+2.35%) |
Aug 08, 2023 | 26.87 | 27.12 | 26.56 | 26.86 | 293,688 | -0.33(-1.21%) |
Aug 07, 2023 | 27.66 | 27.89 | 26.97 | 27.19 | 249,987 | -0.56(-2.02%) |
Aug 04, 2023 | 28.34 | 28.35 | 27.55 | 27.75 | 213,465 | -0.36(-1.28%) |
Aug 03, 2023 | 27.88 | 28.62 | 27.58 | 28.11 | 412,982 | +0.50(+1.81%) |
Aug 02, 2023 | 26.76 | 27.65 | 26.37 | 27.61 | 500,475 | +0.49(+1.81%) |
Aug 01, 2023 | 27.30 | 28.50 | 26.33 | 27.12 | 528,237 | +1.23(+4.75%) |
Jul 31, 2023 | 25.63 | 26.02 | 25.36 | 25.89 | 294,379 | +0.62(+2.45%) |
Jul 28, 2023 | 24.90 | 25.34 | 24.90 | 25.27 | 206,664 | +0.48(+1.94%) |
Jul 27, 2023 | 25.29 | 25.47 | 24.58 | 24.79 | 348,844 | -0.46(-1.82%) |
Jul 26, 2023 | 25.26 | 25.60 | 25.01 | 25.25 | 429,403 | -0.20(-0.79%) |
Jul 25, 2023 | 25.57 | 25.63 | 25.32 | 25.45 | 205,703 | -0.05(-0.20%) |
Jul 24, 2023 | 25.00 | 25.73 | 24.98 | 25.50 | 508,084 | +0.52(+2.08%) |
Jul 21, 2023 | 25.50 | 25.62 | 24.93 | 24.98 | 232,176 | -0.47(-1.85%) |
Jul 20, 2023 | 25.80 | 25.80 | 25.34 | 25.45 | 164,518 | -0.15(-0.59%) |
Jul 19, 2023 | 25.59 | 26.19 | 25.50 | 25.60 | 358,851 | -0.05(-0.19%) |
Jul 18, 2023 | 24.91 | 26.02 | 24.91 | 25.65 | 504,407 | +0.66(+2.64%) |
Jul 17, 2023 | 24.61 | 25.12 | 24.54 | 24.99 | 227,629 | +0.09(+0.36%) |
Jul 14, 2023 | 25.48 | 25.48 | 24.58 | 24.90 | 266,334 | -0.77(-3.00%) |
Jul 13, 2023 | 26.08 | 26.25 | 25.31 | 25.67 | 240,928 | -0.33(-1.27%) |
Jul 12, 2023 | 26.08 | 26.16 | 25.58 | 26.00 | 337,639 | +0.36(+1.40%) |
Jul 11, 2023 | 24.83 | 25.75 | 24.32 | 25.64 | 361,053 | +1.02(+4.14%) |
Jul 10, 2023 | 24.88 | 25.13 | 24.19 | 24.62 | 160,906 | -0.12(-0.49%) |
Jul 07, 2023 | 23.16 | 24.96 | 23.10 | 24.74 | 254,186 | +1.57(+6.78%) |
Jul 06, 2023 | 22.74 | 23.30 | 22.43 | 23.17 | 719,575 | +0.20(+0.87%) |
Jul 05, 2023 | 23.52 | 23.52 | 22.91 | 22.97 | 434,243 | -0.42(-1.80%) |