Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.42 | 33.43 | 33.30 | 33.31 | 2,285,428 | -0.09(-0.27%) |
Sep 28, 2023 | 33.45 | 33.46 | 33.39 | 33.40 | 1,773,930 | -0.03(-0.09%) |
Sep 27, 2023 | 33.54 | 33.56 | 33.40 | 33.43 | 1,257,202 | -0.11(-0.33%) |
Sep 26, 2023 | 33.39 | 33.56 | 33.36 | 33.54 | 2,074,674 | +0.16(+0.48%) |
Sep 25, 2023 | 33.40 | 33.41 | 33.38 | 33.38 | 1,312,425 | +0.02(+0.06%) |
Sep 22, 2023 | 33.45 | 33.48 | 33.36 | 33.36 | 1,223,464 | -0.04(-0.12%) |
Sep 21, 2023 | 33.46 | 33.52 | 33.39 | 33.40 | 3,973,711 | -0.10(-0.30%) |
Sep 20, 2023 | 33.43 | 33.54 | 33.43 | 33.50 | 2,093,294 | +0.07(+0.21%) |
Sep 19, 2023 | 33.35 | 33.44 | 33.35 | 33.43 | 5,343,481 | +0.06(+0.18%) |
Sep 18, 2023 | 33.41 | 33.43 | 33.36 | 33.37 | 2,927,972 | +0.00(+0.00%) |
Sep 15, 2023 | 33.35 | 33.48 | 33.34 | 33.37 | 7,243,446 | -0.03(-0.09%) |
Sep 14, 2023 | 33.49 | 33.53 | 33.33 | 33.40 | 5,054,632 | -0.10(-0.30%) |
Sep 13, 2023 | 33.50 | 33.74 | 33.46 | 33.50 | 7,641,734 | -0.01(-0.03%) |
Sep 12, 2023 | 33.49 | 33.54 | 33.42 | 33.51 | 10,937,613 | +0.02(+0.06%) |
Sep 11, 2023 | 33.43 | 33.58 | 33.27 | 33.49 | 33,474,676 | +5.38(+19.14%) |
Sep 08, 2023 | 27.98 | 28.15 | 27.71 | 28.11 | 1,400,623 | +0.24(+0.86%) |
Sep 07, 2023 | 27.96 | 28.05 | 27.74 | 27.87 | 1,696,934 | -0.04(-0.14%) |
Sep 06, 2023 | 28.34 | 28.45 | 27.84 | 27.91 | 2,214,528 | -0.20(-0.71%) |
Sep 05, 2023 | 28.28 | 28.28 | 27.43 | 28.11 | 2,099,296 | -0.22(-0.78%) |
Sep 01, 2023 | 28.56 | 28.61 | 28.16 | 28.33 | 1,678,024 | -0.15(-0.53%) |
Aug 31, 2023 | 27.80 | 28.96 | 27.55 | 28.48 | 4,132,798 | +0.42(+1.50%) |
Aug 30, 2023 | 27.69 | 28.20 | 27.66 | 28.06 | 3,158,147 | +0.37(+1.34%) |
Aug 29, 2023 | 27.52 | 28.06 | 27.49 | 27.69 | 3,471,548 | +0.16(+0.58%) |
Aug 28, 2023 | 27.50 | 27.91 | 27.17 | 27.53 | 5,717,652 | +0.53(+1.96%) |
Aug 25, 2023 | 22.23 | 28.84 | 22.05 | 27.00 | 17,132,412 | +4.82(+21.73%) |
Aug 24, 2023 | 22.26 | 22.45 | 21.99 | 22.18 | 1,004,895 | -0.16(-0.72%) |
Aug 23, 2023 | 22.18 | 22.48 | 22.04 | 22.34 | 1,016,660 | +0.14(+0.63%) |
Aug 22, 2023 | 22.45 | 22.60 | 22.16 | 22.20 | 1,059,276 | -0.25(-1.11%) |
Aug 21, 2023 | 22.65 | 22.67 | 22.31 | 22.45 | 934,239 | -0.19(-0.84%) |
Aug 18, 2023 | 22.55 | 22.72 | 22.34 | 22.64 | 1,021,884 | +0.03(+0.13%) |
Aug 17, 2023 | 22.97 | 23.07 | 22.48 | 22.61 | 1,101,223 | -0.36(-1.57%) |
Aug 16, 2023 | 23.41 | 23.48 | 22.86 | 22.97 | 811,842 | -0.51(-2.17%) |
Aug 15, 2023 | 23.17 | 23.61 | 23.01 | 23.48 | 985,830 | +0.22(+0.95%) |
Aug 14, 2023 | 23.38 | 23.46 | 23.17 | 23.26 | 1,020,023 | -0.12(-0.51%) |
Aug 11, 2023 | 23.13 | 23.60 | 23.13 | 23.38 | 1,253,769 | +0.27(+1.17%) |
Aug 10, 2023 | 23.49 | 23.69 | 23.05 | 23.11 | 1,160,472 | -0.38(-1.62%) |
Aug 09, 2023 | 22.11 | 23.53 | 21.79 | 23.49 | 2,368,435 | +0.28(+1.21%) |
Aug 08, 2023 | 23.79 | 23.79 | 22.98 | 23.21 | 1,473,025 | -0.54(-2.27%) |
Aug 07, 2023 | 23.51 | 23.76 | 23.51 | 23.75 | 865,893 | +0.21(+0.89%) |
Aug 04, 2023 | 23.59 | 23.78 | 23.45 | 23.54 | 1,027,474 | -0.09(-0.38%) |
Aug 03, 2023 | 23.28 | 23.80 | 23.09 | 23.63 | 1,281,631 | +0.40(+1.72%) |
Aug 02, 2023 | 23.61 | 23.85 | 23.18 | 23.23 | 2,046,002 | -0.41(-1.73%) |
Aug 01, 2023 | 23.99 | 24.03 | 23.59 | 23.64 | 1,475,754 | -0.40(-1.66%) |
Jul 31, 2023 | 24.13 | 24.27 | 23.93 | 24.04 | 1,038,467 | -0.13(-0.54%) |
Jul 28, 2023 | 24.19 | 24.39 | 24.05 | 24.17 | 484,753 | +0.12(+0.50%) |
Jul 27, 2023 | 24.16 | 24.19 | 23.77 | 24.05 | 898,393 | -0.11(-0.46%) |
Jul 26, 2023 | 24.21 | 24.51 | 24.11 | 24.16 | 661,504 | -0.06(-0.25%) |
Jul 25, 2023 | 24.37 | 24.42 | 24.15 | 24.22 | 670,514 | -0.18(-0.74%) |
Jul 24, 2023 | 24.71 | 24.72 | 24.27 | 24.40 | 547,522 | -0.30(-1.21%) |
Jul 21, 2023 | 24.90 | 25.16 | 24.63 | 24.70 | 981,007 | -0.13(-0.52%) |
Jul 20, 2023 | 24.94 | 25.00 | 24.78 | 24.83 | 494,864 | +0.00(+0.00%) |
Jul 19, 2023 | 24.63 | 24.86 | 24.57 | 24.83 | 589,798 | +0.24(+0.98%) |
Jul 18, 2023 | 24.70 | 24.88 | 24.45 | 24.59 | 533,899 | -0.03(-0.12%) |
Jul 17, 2023 | 24.61 | 24.84 | 24.47 | 24.62 | 933,685 | +0.02(+0.08%) |
Jul 14, 2023 | 24.50 | 24.64 | 24.32 | 24.60 | 605,128 | +0.12(+0.49%) |
Jul 13, 2023 | 24.94 | 24.99 | 24.43 | 24.48 | 895,244 | -0.42(-1.69%) |
Jul 12, 2023 | 24.83 | 25.27 | 24.81 | 24.90 | 759,592 | +0.25(+1.01%) |
Jul 11, 2023 | 25.17 | 25.34 | 24.61 | 24.65 | 540,966 | -0.48(-1.91%) |
Jul 10, 2023 | 24.87 | 25.17 | 24.78 | 25.13 | 584,235 | +0.22(+0.88%) |
Jul 07, 2023 | 24.77 | 25.15 | 24.71 | 24.91 | 722,556 | +0.14(+0.57%) |
Jul 06, 2023 | 24.84 | 24.92 | 24.50 | 24.77 | 966,238 | -0.23(-0.92%) |
Jul 05, 2023 | 25.09 | 25.21 | 24.77 | 25.00 | 1,119,771 | -0.22(-0.87%) |