Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.74 | 27.74 | 27.53 | 27.60 | 8,673 | -0.05(-0.18%) |
Sep 28, 2023 | 27.53 | 27.68 | 27.53 | 27.65 | 1,225 | +0.19(+0.69%) |
Sep 27, 2023 | 27.56 | 27.56 | 27.29 | 27.46 | 137,020 | -0.04(-0.16%) |
Sep 26, 2023 | 27.64 | 27.71 | 27.45 | 27.50 | 6,622 | -0.37(-1.32%) |
Sep 25, 2023 | 27.78 | 27.89 | 27.86 | 27.87 | 14,413 | +0.08(+0.28%) |
Sep 22, 2023 | 27.94 | 27.95 | 27.79 | 27.79 | 2,444 | -0.07(-0.25%) |
Sep 21, 2023 | 28.12 | 28.17 | 27.86 | 27.86 | 7,147 | -0.52(-1.82%) |
Sep 20, 2023 | 28.88 | 28.92 | 28.38 | 28.38 | 8,506 | -0.44(-1.52%) |
Sep 19, 2023 | 28.58 | 28.88 | 28.58 | 28.82 | 2,290 | -0.08(-0.27%) |
Sep 18, 2023 | 28.93 | 29.02 | 28.81 | 28.90 | 7,624 | +0.07(+0.23%) |
Sep 15, 2023 | 29.20 | 29.20 | 28.83 | 28.83 | 4,110 | -0.50(-1.70%) |
Sep 14, 2023 | 29.14 | 29.42 | 29.14 | 29.33 | 2,378 | +0.33(+1.14%) |
Sep 13, 2023 | 28.97 | 29.07 | 28.97 | 29.00 | 4,150 | +0.01(+0.03%) |
Sep 12, 2023 | 29.15 | 29.15 | 28.99 | 28.99 | 3,649 | -0.24(-0.81%) |
Sep 11, 2023 | 29.08 | 29.23 | 29.03 | 29.23 | 19,888 | +0.25(+0.86%) |
Sep 08, 2023 | 28.88 | 29.08 | 28.84 | 28.98 | 82,429 | +0.12(+0.42%) |
Sep 07, 2023 | 28.79 | 28.92 | 28.77 | 28.86 | 64,565 | -0.16(-0.55%) |
Sep 06, 2023 | 29.10 | 29.10 | 28.87 | 29.02 | 19,499 | -0.21(-0.72%) |
Sep 05, 2023 | 29.25 | 29.34 | 29.22 | 29.23 | 10,016 | -0.16(-0.54%) |
Sep 01, 2023 | 29.45 | 29.45 | 29.25 | 29.39 | 11,829 | +0.08(+0.27%) |
Aug 31, 2023 | 29.26 | 29.43 | 29.26 | 29.31 | 32,636 | -0.03(-0.10%) |
Aug 30, 2023 | 29.17 | 29.34 | 29.17 | 29.34 | 16,344 | +0.12(+0.41%) |
Aug 29, 2023 | 28.81 | 29.23 | 28.81 | 29.22 | 145,672 | +0.45(+1.56%) |
Aug 28, 2023 | 28.72 | 28.80 | 28.61 | 28.77 | 59,593 | +0.22(+0.78%) |
Aug 25, 2023 | 28.57 | 28.65 | 28.33 | 28.55 | 33,075 | +0.20(+0.72%) |
Aug 24, 2023 | 28.83 | 28.83 | 28.34 | 28.34 | 6,718 | -0.38(-1.33%) |
Aug 23, 2023 | 28.73 | 28.77 | 28.66 | 28.73 | 1,703 | +0.32(+1.14%) |
Aug 22, 2023 | 28.57 | 28.58 | 28.40 | 28.40 | 29,771 | -0.03(-0.10%) |
Aug 21, 2023 | 28.44 | 28.44 | 28.25 | 28.43 | 1,305 | +0.18(+0.64%) |
Aug 18, 2023 | 28.14 | 28.36 | 28.14 | 28.25 | 1,677 | +0.03(+0.11%) |
Aug 17, 2023 | 28.49 | 28.56 | 28.22 | 28.22 | 648,001 | -0.25(-0.87%) |
Aug 16, 2023 | 28.70 | 28.73 | 28.47 | 28.47 | 44,326 | -0.22(-0.75%) |
Aug 15, 2023 | 28.98 | 28.98 | 28.63 | 28.68 | 52,602 | -0.28(-0.97%) |
Aug 14, 2023 | 28.73 | 28.98 | 28.73 | 28.96 | 34,221 | +0.14(+0.50%) |
Aug 11, 2023 | 28.81 | 28.94 | 28.79 | 28.82 | 22,237 | -0.01(-0.04%) |
Aug 10, 2023 | 28.91 | 29.14 | 28.82 | 28.83 | 18,195 | +0.01(+0.04%) |
Aug 09, 2023 | 29.07 | 29.07 | 28.80 | 28.82 | 36,887 | -0.17(-0.58%) |
Aug 08, 2023 | 28.88 | 29.01 | 28.82 | 28.99 | 10,762 | -0.13(-0.43%) |
Aug 07, 2023 | 29.08 | 29.12 | 29.02 | 29.11 | 5,367 | +0.25(+0.85%) |
Aug 04, 2023 | 29.02 | 29.24 | 28.87 | 28.87 | 2,880 | -0.14(-0.49%) |
Aug 03, 2023 | 28.99 | 29.09 | 28.99 | 29.01 | 2,642 | -0.01(-0.02%) |
Aug 02, 2023 | 29.24 | 29.24 | 29.00 | 29.01 | 21,754 | -0.35(-1.18%) |
Aug 01, 2023 | 29.30 | 29.36 | 29.29 | 29.36 | 589 | -0.00(-0.01%) |
Jul 31, 2023 | 29.40 | 29.40 | 29.36 | 29.36 | 4,764 | +0.03(+0.12%) |
Jul 28, 2023 | 29.34 | 29.39 | 29.30 | 29.33 | 4,238 | +0.17(+0.59%) |
Jul 27, 2023 | 29.41 | 29.41 | 29.16 | 29.16 | 4,612 | -0.13(-0.43%) |
Jul 26, 2023 | 29.28 | 29.28 | 29.25 | 29.28 | 1,688 | +0.01(+0.02%) |
Jul 25, 2023 | 29.24 | 29.33 | 29.24 | 29.28 | 17,543 | +0.04(+0.13%) |
Jul 24, 2023 | 29.14 | 29.28 | 29.12 | 29.24 | 7,960 | +0.09(+0.31%) |
Jul 21, 2023 | 29.29 | 29.29 | 29.12 | 29.15 | 10,161 | +0.04(+0.15%) |
Jul 20, 2023 | 29.17 | 29.19 | 29.11 | 29.11 | 19,432 | -0.11(-0.37%) |
Jul 19, 2023 | 29.25 | 29.26 | 29.18 | 29.22 | 10,315 | +0.08(+0.26%) |
Jul 18, 2023 | 29.03 | 29.21 | 29.03 | 29.14 | 12,816 | +0.08(+0.26%) |
Jul 17, 2023 | 28.98 | 29.10 | 28.98 | 29.06 | 5,803 | +0.09(+0.32%) |
Jul 14, 2023 | 29.01 | 29.04 | 28.94 | 28.97 | 9,791 | -0.04(-0.13%) |
Jul 13, 2023 | 28.92 | 29.01 | 28.90 | 29.01 | 6,319 | +0.21(+0.72%) |
Jul 12, 2023 | 28.83 | 28.84 | 28.80 | 28.80 | 2,225 | +0.19(+0.65%) |
Jul 11, 2023 | 28.56 | 28.62 | 28.48 | 28.62 | 4,674 | +0.20(+0.72%) |
Jul 10, 2023 | 28.42 | 28.46 | 28.35 | 28.41 | 4,899 | +0.07(+0.25%) |
Jul 07, 2023 | 28.42 | 28.56 | 28.34 | 28.34 | 40,262 | -0.11(-0.39%) |
Jul 06, 2023 | 28.32 | 28.51 | 28.32 | 28.45 | 156,202 | -0.20(-0.69%) |
Jul 05, 2023 | 28.62 | 28.70 | 28.62 | 28.65 | 496,249 | -0.03(-0.11%) |