Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.39 | 27.46 | 27.08 | 27.08 | 5,056 | -0.05(-0.18%) |
Sep 28, 2023 | 27.08 | 27.14 | 27.01 | 27.13 | 4,702 | +0.35(+1.30%) |
Sep 27, 2023 | 26.84 | 26.84 | 26.53 | 26.78 | 10,724 | -0.11(-0.41%) |
Sep 26, 2023 | 27.01 | 27.04 | 26.80 | 26.89 | 11,347 | -0.38(-1.39%) |
Sep 25, 2023 | 27.25 | 27.29 | 27.27 | 27.27 | 5,316 | -0.36(-1.30%) |
Sep 22, 2023 | 27.70 | 27.75 | 27.56 | 27.63 | 35,525 | -0.01(-0.04%) |
Sep 21, 2023 | 27.79 | 27.80 | 27.64 | 27.64 | 13,247 | -0.31(-1.11%) |
Sep 20, 2023 | 28.22 | 28.32 | 27.95 | 27.95 | 3,918 | -0.07(-0.25%) |
Sep 19, 2023 | 28.03 | 28.03 | 27.92 | 28.02 | 5,310 | -0.08(-0.28%) |
Sep 18, 2023 | 27.98 | 28.14 | 27.98 | 28.10 | 14,749 | -0.13(-0.48%) |
Sep 15, 2023 | 28.33 | 28.39 | 28.23 | 28.23 | 3,251 | +0.03(+0.12%) |
Sep 14, 2023 | 28.09 | 28.24 | 28.08 | 28.20 | 6,179 | +0.20(+0.71%) |
Sep 13, 2023 | 27.98 | 28.16 | 27.96 | 28.00 | 4,107 | -0.12(-0.43%) |
Sep 12, 2023 | 28.12 | 28.23 | 28.12 | 28.12 | 4,676 | -0.27(-0.95%) |
Sep 11, 2023 | 28.35 | 28.40 | 28.27 | 28.39 | 1,838 | +0.29(+1.03%) |
Sep 08, 2023 | 28.11 | 28.21 | 28.09 | 28.10 | 1,332 | -0.03(-0.11%) |
Sep 07, 2023 | 28.13 | 28.14 | 27.99 | 28.13 | 15,646 | -0.12(-0.42%) |
Sep 06, 2023 | 28.29 | 28.29 | 28.13 | 28.25 | 3,236 | +0.05(+0.18%) |
Sep 05, 2023 | 28.51 | 28.51 | 28.19 | 28.20 | 7,117 | -0.42(-1.46%) |
Sep 01, 2023 | 28.91 | 28.91 | 28.53 | 28.62 | 3,467 | -0.26(-0.90%) |
Aug 31, 2023 | 29.05 | 29.05 | 28.83 | 28.88 | 3,589 | -0.18(-0.62%) |
Aug 30, 2023 | 29.08 | 29.10 | 28.93 | 29.05 | 3,066 | +0.01(+0.03%) |
Aug 29, 2023 | 28.58 | 29.04 | 28.58 | 29.04 | 5,283 | +0.41(+1.43%) |
Aug 28, 2023 | 28.49 | 28.63 | 28.49 | 28.63 | 3,067 | +0.31(+1.08%) |
Aug 25, 2023 | 28.32 | 28.33 | 28.16 | 28.33 | 4,339 | +0.19(+0.67%) |
Aug 24, 2023 | 28.32 | 28.32 | 28.14 | 28.14 | 2,233 | -0.41(-1.43%) |
Aug 23, 2023 | 28.44 | 28.57 | 28.40 | 28.55 | 27,346 | +0.07(+0.25%) |
Aug 22, 2023 | 28.59 | 28.59 | 28.41 | 28.48 | 5,957 | -0.02(-0.07%) |
Aug 21, 2023 | 28.42 | 28.58 | 28.32 | 28.50 | 1,829 | +0.21(+0.74%) |
Aug 18, 2023 | 28.12 | 28.36 | 28.06 | 28.29 | 3,817 | -0.14(-0.49%) |
Aug 17, 2023 | 28.66 | 28.66 | 28.30 | 28.43 | 9,366 | -0.10(-0.35%) |
Aug 16, 2023 | 28.69 | 28.75 | 28.53 | 28.53 | 3,101 | -0.12(-0.42%) |
Aug 15, 2023 | 28.73 | 28.73 | 28.65 | 28.65 | 1,046 | -0.40(-1.37%) |
Aug 14, 2023 | 28.89 | 29.04 | 28.85 | 29.04 | 4,700 | +0.08(+0.28%) |
Aug 11, 2023 | 29.06 | 29.07 | 28.94 | 28.97 | 3,722 | -0.24(-0.82%) |
Aug 10, 2023 | 29.42 | 29.54 | 29.20 | 29.20 | 4,178 | +0.12(+0.41%) |
Aug 09, 2023 | 29.06 | 29.24 | 29.06 | 29.08 | 3,828 | +0.04(+0.15%) |
Aug 08, 2023 | 28.91 | 29.04 | 28.79 | 29.04 | 9,779 | -0.35(-1.20%) |
Aug 07, 2023 | 29.26 | 29.39 | 29.17 | 29.39 | 4,244 | +0.33(+1.13%) |
Aug 04, 2023 | 29.15 | 29.44 | 29.04 | 29.06 | 43,352 | -0.06(-0.21%) |
Aug 03, 2023 | 28.98 | 29.13 | 28.93 | 29.12 | 28,182 | -0.07(-0.24%) |
Aug 02, 2023 | 29.58 | 29.58 | 29.15 | 29.19 | 57,919 | -0.69(-2.30%) |
Aug 01, 2023 | 29.97 | 29.97 | 29.69 | 29.88 | 3,752 | -0.42(-1.38%) |
Jul 31, 2023 | 30.42 | 30.51 | 30.24 | 30.30 | 14,358 | -0.08(-0.26%) |
Jul 28, 2023 | 30.16 | 30.41 | 30.16 | 30.38 | 4,543 | +0.49(+1.63%) |
Jul 27, 2023 | 30.17 | 30.22 | 29.89 | 29.89 | 10,792 | -0.08(-0.27%) |
Jul 26, 2023 | 29.60 | 29.97 | 29.60 | 29.97 | 1,880 | -0.02(-0.07%) |
Jul 25, 2023 | 29.88 | 29.99 | 29.82 | 29.99 | 14,702 | +0.13(+0.43%) |
Jul 24, 2023 | 29.90 | 30.02 | 29.86 | 29.86 | 7,436 | -0.18(-0.60%) |
Jul 21, 2023 | 29.95 | 30.11 | 29.95 | 30.04 | 4,479 | +0.00(+0.00%) |
Jul 20, 2023 | 30.19 | 30.19 | 29.92 | 30.04 | 6,615 | -0.17(-0.56%) |
Jul 19, 2023 | 30.21 | 30.29 | 30.10 | 30.21 | 5,988 | -0.09(-0.30%) |
Jul 18, 2023 | 30.19 | 30.30 | 30.18 | 30.30 | 26,226 | -0.02(-0.07%) |
Jul 17, 2023 | 30.06 | 30.32 | 30.01 | 30.32 | 2,913 | +0.12(+0.40%) |
Jul 14, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 218 | -0.15(-0.49%) |
Jul 13, 2023 | 30.28 | 30.35 | 30.24 | 30.35 | 4,912 | +0.46(+1.53%) |
Jul 12, 2023 | 29.66 | 29.90 | 29.66 | 29.89 | 6,378 | +0.76(+2.60%) |
Jul 11, 2023 | 28.99 | 29.14 | 28.98 | 29.13 | 7,753 | +0.31(+1.07%) |
Jul 10, 2023 | 28.72 | 28.91 | 28.69 | 28.83 | 22,378 | +0.10(+0.35%) |
Jul 07, 2023 | 28.48 | 28.74 | 28.48 | 28.73 | 3,659 | +0.37(+1.30%) |
Jul 06, 2023 | 28.53 | 28.53 | 28.17 | 28.36 | 43,167 | -0.60(-2.06%) |
Jul 05, 2023 | 29.17 | 29.17 | 28.84 | 28.96 | 6,151 | -0.46(-1.57%) |