Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.40 | 27.45 | 27.08 | 27.16 | 55,513 | +0.06(+0.22%) |
Sep 28, 2023 | 26.77 | 27.24 | 26.77 | 27.10 | 37,841 | +0.21(+0.78%) |
Sep 27, 2023 | 26.93 | 26.97 | 26.61 | 26.89 | 48,381 | +0.04(+0.13%) |
Sep 26, 2023 | 27.13 | 27.13 | 26.78 | 26.86 | 42,372 | -0.47(-1.74%) |
Sep 25, 2023 | 27.06 | 27.33 | 27.16 | 27.33 | 89,003 | +0.16(+0.59%) |
Sep 22, 2023 | 27.31 | 27.45 | 27.13 | 27.17 | 104,566 | +0.02(+0.07%) |
Sep 21, 2023 | 27.42 | 27.45 | 27.15 | 27.15 | 72,601 | -0.57(-2.06%) |
Sep 20, 2023 | 28.16 | 28.20 | 27.69 | 27.72 | 70,830 | -0.39(-1.39%) |
Sep 19, 2023 | 28.10 | 28.14 | 27.88 | 28.11 | 74,576 | -0.07(-0.26%) |
Sep 18, 2023 | 28.06 | 28.27 | 28.06 | 28.18 | 40,199 | +0.02(+0.07%) |
Sep 15, 2023 | 28.59 | 28.59 | 28.15 | 28.16 | 76,322 | -0.50(-1.74%) |
Sep 14, 2023 | 28.66 | 28.70 | 28.45 | 28.66 | 43,861 | +0.13(+0.46%) |
Sep 13, 2023 | 28.35 | 28.59 | 28.34 | 28.53 | 38,455 | +0.14(+0.49%) |
Sep 12, 2023 | 28.57 | 28.59 | 28.36 | 28.39 | 33,362 | -0.29(-1.01%) |
Sep 11, 2023 | 28.57 | 28.72 | 28.48 | 28.68 | 25,087 | +0.34(+1.20%) |
Sep 08, 2023 | 28.31 | 28.48 | 28.29 | 28.34 | 286,941 | +0.01(+0.02%) |
Sep 07, 2023 | 28.10 | 28.37 | 28.08 | 28.33 | 84,184 | -0.13(-0.44%) |
Sep 06, 2023 | 28.68 | 28.68 | 28.35 | 28.46 | 46,487 | -0.26(-0.91%) |
Sep 05, 2023 | 28.62 | 28.80 | 28.54 | 28.72 | 41,976 | +0.07(+0.24%) |
Sep 01, 2023 | 28.87 | 28.87 | 28.55 | 28.65 | 44,939 | +0.02(+0.07%) |
Aug 31, 2023 | 28.64 | 28.81 | 28.59 | 28.63 | 82,180 | +0.00(+0.00%) |
Aug 30, 2023 | 28.47 | 28.68 | 28.43 | 28.63 | 97,277 | +0.20(+0.70%) |
Aug 29, 2023 | 27.85 | 28.47 | 27.85 | 28.43 | 60,627 | +0.54(+1.94%) |
Aug 28, 2023 | 27.88 | 27.91 | 27.69 | 27.89 | 43,172 | +0.19(+0.69%) |
Aug 25, 2023 | 27.55 | 27.76 | 27.27 | 27.70 | 39,222 | +0.21(+0.76%) |
Aug 24, 2023 | 28.30 | 28.30 | 27.48 | 27.49 | 63,298 | -0.54(-1.93%) |
Aug 23, 2023 | 27.69 | 28.08 | 27.69 | 28.03 | 33,417 | +0.44(+1.59%) |
Aug 22, 2023 | 27.80 | 27.80 | 27.53 | 27.59 | 63,765 | +0.00(+0.00%) |
Aug 21, 2023 | 27.28 | 27.63 | 27.26 | 27.59 | 66,024 | +0.38(+1.40%) |
Aug 18, 2023 | 26.92 | 27.24 | 26.88 | 27.21 | 85,425 | +0.00(+0.00%) |
Aug 17, 2023 | 27.61 | 27.64 | 27.16 | 27.21 | 114,569 | -0.31(-1.13%) |
Aug 16, 2023 | 27.73 | 27.88 | 27.52 | 27.52 | 46,121 | -0.28(-1.01%) |
Aug 15, 2023 | 28.01 | 28.05 | 27.75 | 27.80 | 22,372 | -0.26(-0.92%) |
Aug 14, 2023 | 27.67 | 28.06 | 27.62 | 28.06 | 60,115 | +0.37(+1.34%) |
Aug 11, 2023 | 27.69 | 27.81 | 27.63 | 27.69 | 23,742 | -0.16(-0.57%) |
Aug 10, 2023 | 28.03 | 28.28 | 27.77 | 27.85 | 56,792 | +0.05(+0.18%) |
Aug 09, 2023 | 28.16 | 28.16 | 27.74 | 27.80 | 57,207 | -0.34(-1.21%) |
Aug 08, 2023 | 28.16 | 28.19 | 27.93 | 28.14 | 80,951 | -0.17(-0.60%) |
Aug 07, 2023 | 28.19 | 28.31 | 28.04 | 28.31 | 51,264 | +0.28(+1.00%) |
Aug 04, 2023 | 28.33 | 28.50 | 28.03 | 28.03 | 51,474 | -0.06(-0.22%) |
Aug 03, 2023 | 27.91 | 28.19 | 27.90 | 28.09 | 80,391 | +0.00(+0.00%) |
Aug 02, 2023 | 28.47 | 28.47 | 27.98 | 28.09 | 65,681 | -0.64(-2.23%) |
Aug 01, 2023 | 28.68 | 28.77 | 28.60 | 28.73 | 45,090 | -0.06(-0.21%) |
Jul 31, 2023 | 28.75 | 28.83 | 28.67 | 28.79 | 67,988 | +0.04(+0.13%) |
Jul 28, 2023 | 28.52 | 28.80 | 28.50 | 28.75 | 84,914 | +0.53(+1.88%) |
Jul 27, 2023 | 28.83 | 28.84 | 28.14 | 28.22 | 187,675 | -0.18(-0.62%) |
Jul 26, 2023 | 28.43 | 28.52 | 28.30 | 28.40 | 51,411 | -0.11(-0.39%) |
Jul 25, 2023 | 28.37 | 28.61 | 28.37 | 28.51 | 134,876 | +0.23(+0.81%) |
Jul 24, 2023 | 28.34 | 28.38 | 28.16 | 28.28 | 83,570 | +0.02(+0.07%) |
Jul 21, 2023 | 28.54 | 28.54 | 28.22 | 28.26 | 68,796 | -0.09(-0.32%) |
Jul 20, 2023 | 28.80 | 28.88 | 28.29 | 28.35 | 144,841 | -0.63(-2.19%) |
Jul 19, 2023 | 29.13 | 29.17 | 28.90 | 28.98 | 101,350 | -0.02(-0.06%) |
Jul 18, 2023 | 28.69 | 29.09 | 28.53 | 29.00 | 124,215 | +0.33(+1.14%) |
Jul 17, 2023 | 28.59 | 28.74 | 28.51 | 28.67 | 50,359 | +0.19(+0.67%) |
Jul 14, 2023 | 28.53 | 28.80 | 28.46 | 28.48 | 59,392 | +0.08(+0.29%) |
Jul 13, 2023 | 28.23 | 28.46 | 28.16 | 28.40 | 55,737 | +0.47(+1.68%) |
Jul 12, 2023 | 27.91 | 28.03 | 27.80 | 27.93 | 82,147 | +0.32(+1.16%) |
Jul 11, 2023 | 27.54 | 27.61 | 27.36 | 27.61 | 110,947 | +0.14(+0.51%) |
Jul 10, 2023 | 27.53 | 27.58 | 27.32 | 27.47 | 52,675 | -0.07(-0.25%) |
Jul 07, 2023 | 27.63 | 27.86 | 27.54 | 27.54 | 63,632 | -0.15(-0.54%) |
Jul 06, 2023 | 27.61 | 27.73 | 27.48 | 27.69 | 78,080 | -0.22(-0.79%) |
Jul 05, 2023 | 27.71 | 27.96 | 27.65 | 27.91 | 99,156 | +0.07(+0.25%) |