Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.94 | 27.33 | 26.55 | 26.58 | 156,795 | -0.16(-0.60%) |
Sep 28, 2023 | 26.44 | 26.89 | 26.14 | 26.74 | 143,739 | +0.41(+1.56%) |
Sep 27, 2023 | 26.48 | 27.03 | 26.31 | 26.33 | 178,042 | +0.10(+0.38%) |
Sep 26, 2023 | 26.20 | 26.50 | 26.11 | 26.23 | 173,514 | -0.05(-0.19%) |
Sep 25, 2023 | 26.47 | 26.35 | 26.20 | 26.28 | 127,278 | -0.24(-0.90%) |
Sep 22, 2023 | 26.95 | 27.00 | 26.27 | 26.52 | 157,700 | -0.41(-1.52%) |
Sep 21, 2023 | 26.66 | 27.04 | 26.21 | 26.93 | 142,761 | +0.16(+0.60%) |
Sep 20, 2023 | 27.00 | 27.25 | 26.53 | 26.77 | 233,730 | -0.07(-0.26%) |
Sep 19, 2023 | 27.30 | 27.30 | 26.80 | 26.84 | 204,793 | -0.40(-1.47%) |
Sep 18, 2023 | 27.57 | 28.17 | 27.22 | 27.24 | 192,343 | -0.24(-0.87%) |
Sep 15, 2023 | 28.64 | 28.64 | 27.45 | 27.48 | 390,211 | -1.11(-3.88%) |
Sep 14, 2023 | 28.49 | 28.73 | 28.14 | 28.59 | 132,462 | +0.32(+1.13%) |
Sep 13, 2023 | 29.10 | 29.18 | 28.18 | 28.27 | 125,340 | -0.87(-2.99%) |
Sep 12, 2023 | 28.32 | 29.29 | 28.32 | 29.14 | 150,955 | +0.69(+2.43%) |
Sep 11, 2023 | 28.40 | 29.03 | 28.21 | 28.45 | 155,872 | +0.37(+1.32%) |
Sep 08, 2023 | 28.67 | 28.80 | 27.76 | 28.08 | 169,022 | -0.59(-2.06%) |
Sep 07, 2023 | 28.96 | 29.15 | 28.60 | 28.67 | 184,499 | -0.34(-1.17%) |
Sep 06, 2023 | 28.79 | 29.33 | 28.35 | 29.01 | 260,583 | +0.21(+0.73%) |
Sep 05, 2023 | 29.55 | 29.55 | 28.54 | 28.80 | 298,982 | -0.81(-2.74%) |
Sep 01, 2023 | 31.45 | 31.55 | 29.10 | 29.61 | 429,248 | -1.41(-4.55%) |
Aug 31, 2023 | 31.88 | 34.99 | 31.00 | 31.02 | 832,658 | +1.94(+6.67%) |
Aug 30, 2023 | 28.84 | 29.12 | 28.41 | 29.08 | 335,815 | +0.38(+1.32%) |
Aug 29, 2023 | 28.78 | 28.98 | 28.36 | 28.70 | 191,158 | -0.11(-0.38%) |
Aug 28, 2023 | 28.30 | 29.04 | 28.30 | 28.81 | 111,522 | +0.52(+1.84%) |
Aug 25, 2023 | 28.74 | 28.99 | 28.09 | 28.29 | 87,059 | -0.27(-0.95%) |
Aug 24, 2023 | 28.24 | 28.84 | 28.24 | 28.56 | 92,807 | +0.10(+0.35%) |
Aug 23, 2023 | 28.42 | 28.66 | 28.22 | 28.46 | 142,909 | -0.02(-0.07%) |
Aug 22, 2023 | 28.69 | 29.16 | 28.19 | 28.48 | 80,609 | -0.14(-0.49%) |
Aug 21, 2023 | 29.26 | 29.43 | 28.43 | 28.62 | 105,238 | -0.55(-1.89%) |
Aug 18, 2023 | 28.56 | 29.20 | 28.55 | 29.17 | 193,595 | +0.34(+1.18%) |
Aug 17, 2023 | 28.76 | 29.05 | 28.74 | 28.83 | 120,658 | +0.24(+0.84%) |
Aug 16, 2023 | 29.02 | 29.30 | 28.57 | 28.59 | 100,777 | -0.41(-1.41%) |
Aug 15, 2023 | 29.33 | 29.33 | 28.82 | 29.00 | 146,001 | -0.48(-1.63%) |
Aug 14, 2023 | 29.80 | 29.97 | 29.41 | 29.48 | 117,333 | -0.42(-1.40%) |
Aug 11, 2023 | 30.16 | 30.39 | 29.47 | 29.90 | 265,561 | -0.34(-1.12%) |
Aug 10, 2023 | 30.30 | 30.57 | 29.86 | 30.24 | 177,042 | +0.04(+0.13%) |
Aug 09, 2023 | 31.00 | 31.18 | 29.79 | 30.20 | 158,128 | -0.79(-2.55%) |
Aug 08, 2023 | 32.55 | 32.55 | 30.82 | 30.99 | 188,816 | -1.86(-5.66%) |
Aug 07, 2023 | 31.86 | 32.96 | 31.67 | 32.85 | 120,991 | +1.04(+3.27%) |
Aug 04, 2023 | 31.03 | 31.99 | 31.01 | 31.81 | 96,776 | +0.68(+2.18%) |
Aug 03, 2023 | 30.90 | 31.44 | 30.75 | 31.13 | 157,802 | +0.01(+0.03%) |
Aug 02, 2023 | 31.53 | 32.01 | 31.06 | 31.12 | 135,699 | -0.62(-1.95%) |
Aug 01, 2023 | 31.79 | 32.41 | 31.58 | 31.74 | 135,813 | -0.18(-0.56%) |
Jul 31, 2023 | 31.68 | 32.39 | 31.68 | 31.92 | 111,130 | +0.33(+1.04%) |
Jul 28, 2023 | 31.98 | 32.26 | 31.39 | 31.59 | 157,521 | -0.20(-0.63%) |
Jul 27, 2023 | 32.03 | 32.43 | 31.60 | 31.79 | 191,710 | -0.26(-0.81%) |
Jul 26, 2023 | 32.11 | 32.55 | 31.94 | 32.05 | 108,689 | -0.03(-0.09%) |
Jul 25, 2023 | 31.85 | 32.39 | 31.45 | 32.08 | 153,971 | +0.80(+2.56%) |
Jul 24, 2023 | 30.52 | 31.39 | 30.52 | 31.28 | 85,190 | +0.69(+2.26%) |
Jul 21, 2023 | 31.60 | 31.60 | 30.40 | 30.59 | 114,430 | -0.79(-2.52%) |
Jul 20, 2023 | 31.49 | 31.72 | 31.03 | 31.38 | 88,372 | -0.23(-0.73%) |
Jul 19, 2023 | 32.04 | 32.28 | 31.47 | 31.61 | 143,478 | -0.51(-1.59%) |
Jul 18, 2023 | 31.59 | 32.16 | 31.32 | 32.12 | 117,147 | +0.49(+1.55%) |
Jul 17, 2023 | 32.00 | 32.30 | 31.49 | 31.63 | 161,683 | -0.32(-1.00%) |
Jul 14, 2023 | 30.75 | 32.01 | 30.66 | 31.95 | 250,148 | +1.17(+3.80%) |
Jul 13, 2023 | 30.72 | 31.21 | 30.64 | 30.78 | 164,141 | +0.07(+0.23%) |
Jul 12, 2023 | 31.72 | 31.79 | 30.68 | 30.71 | 254,839 | -0.05(-0.16%) |
Jul 11, 2023 | 30.47 | 30.80 | 29.97 | 30.76 | 182,873 | +0.46(+1.52%) |
Jul 10, 2023 | 29.69 | 30.32 | 29.69 | 30.30 | 140,103 | +0.60(+2.02%) |
Jul 07, 2023 | 29.12 | 30.01 | 29.06 | 29.70 | 258,372 | +0.54(+1.85%) |
Jul 06, 2023 | 28.76 | 29.24 | 28.31 | 29.16 | 222,792 | -0.02(-0.07%) |
Jul 05, 2023 | 29.93 | 29.93 | 29.16 | 29.18 | 187,613 | -0.89(-2.96%) |