Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.88 | 26.00 | 24.77 | 24.91 | 242,841 | -0.70(-2.73%) |
Sep 28, 2023 | 25.01 | 25.83 | 24.97 | 25.61 | 290,923 | +0.69(+2.77%) |
Sep 27, 2023 | 24.93 | 25.12 | 24.41 | 24.92 | 290,293 | +0.34(+1.38%) |
Sep 26, 2023 | 24.59 | 25.17 | 24.45 | 24.58 | 371,799 | -0.39(-1.56%) |
Sep 25, 2023 | 24.49 | 25.11 | 24.87 | 24.97 | 258,132 | -0.08(-0.32%) |
Sep 22, 2023 | 25.00 | 25.35 | 24.69 | 25.05 | 362,088 | +0.26(+1.05%) |
Sep 21, 2023 | 24.75 | 25.14 | 24.51 | 24.79 | 456,931 | -0.42(-1.67%) |
Sep 20, 2023 | 25.70 | 26.03 | 25.19 | 25.21 | 444,202 | -0.30(-1.18%) |
Sep 19, 2023 | 25.31 | 25.81 | 24.79 | 25.51 | 732,707 | +0.01(+0.04%) |
Sep 18, 2023 | 25.85 | 26.25 | 25.44 | 25.50 | 668,751 | -0.35(-1.35%) |
Sep 15, 2023 | 27.11 | 27.12 | 25.80 | 25.85 | 580,111 | -1.71(-6.20%) |
Sep 14, 2023 | 27.35 | 27.58 | 27.01 | 27.56 | 315,348 | +0.51(+1.89%) |
Sep 13, 2023 | 26.43 | 27.32 | 26.19 | 27.05 | 391,093 | +0.16(+0.60%) |
Sep 12, 2023 | 27.70 | 28.35 | 26.80 | 26.89 | 420,614 | -0.93(-3.34%) |
Sep 11, 2023 | 28.33 | 28.77 | 27.77 | 27.82 | 314,803 | -0.32(-1.14%) |
Sep 08, 2023 | 28.23 | 28.59 | 27.94 | 28.14 | 260,246 | -0.30(-1.05%) |
Sep 07, 2023 | 27.67 | 28.47 | 27.41 | 28.44 | 311,279 | +0.56(+2.01%) |
Sep 06, 2023 | 27.88 | 28.64 | 27.51 | 27.88 | 305,513 | +0.14(+0.50%) |
Sep 05, 2023 | 29.29 | 29.67 | 27.40 | 27.74 | 454,503 | -1.91(-6.44%) |
Sep 01, 2023 | 29.51 | 29.94 | 29.20 | 29.65 | 300,221 | +0.34(+1.16%) |
Aug 31, 2023 | 28.90 | 29.32 | 28.65 | 29.31 | 511,457 | +0.45(+1.56%) |
Aug 30, 2023 | 28.53 | 29.30 | 28.16 | 28.86 | 414,304 | +0.13(+0.45%) |
Aug 29, 2023 | 27.64 | 28.82 | 27.52 | 28.73 | 970,789 | +0.91(+3.27%) |
Aug 28, 2023 | 27.47 | 27.90 | 26.87 | 27.82 | 476,973 | +0.29(+1.05%) |
Aug 25, 2023 | 28.90 | 29.11 | 27.18 | 27.53 | 764,284 | -1.34(-4.64%) |
Aug 24, 2023 | 29.62 | 29.90 | 28.82 | 28.87 | 367,673 | -0.62(-2.10%) |
Aug 23, 2023 | 29.40 | 29.97 | 29.04 | 29.49 | 463,012 | +1.26(+4.46%) |
Aug 22, 2023 | 28.60 | 28.87 | 27.93 | 28.23 | 361,628 | -0.07(-0.25%) |
Aug 21, 2023 | 29.23 | 29.36 | 27.85 | 28.30 | 446,532 | -0.69(-2.38%) |
Aug 18, 2023 | 28.76 | 29.47 | 27.93 | 28.99 | 1,014,316 | -1.33(-4.39%) |
Aug 17, 2023 | 33.30 | 33.47 | 29.95 | 30.32 | 957,799 | -2.81(-8.48%) |
Aug 16, 2023 | 32.46 | 33.73 | 32.46 | 33.13 | 752,672 | +0.64(+1.97%) |
Aug 15, 2023 | 32.50 | 33.17 | 31.77 | 32.49 | 299,261 | +0.11(+0.34%) |
Aug 14, 2023 | 32.25 | 32.38 | 31.42 | 32.38 | 476,422 | -0.07(-0.22%) |
Aug 11, 2023 | 31.86 | 32.82 | 31.79 | 32.45 | 355,613 | +0.46(+1.44%) |
Aug 10, 2023 | 32.39 | 33.14 | 31.49 | 31.99 | 500,422 | -0.33(-1.02%) |
Aug 09, 2023 | 33.05 | 33.05 | 32.15 | 32.32 | 412,545 | -0.86(-2.59%) |
Aug 08, 2023 | 33.02 | 33.27 | 32.68 | 33.18 | 284,803 | -0.13(-0.39%) |
Aug 07, 2023 | 32.79 | 33.56 | 32.41 | 33.31 | 373,607 | +0.49(+1.49%) |
Aug 04, 2023 | 33.03 | 33.54 | 32.28 | 32.82 | 654,572 | -0.24(-0.73%) |
Aug 03, 2023 | 33.70 | 33.70 | 32.28 | 33.06 | 618,830 | -0.82(-2.42%) |
Aug 02, 2023 | 34.44 | 34.55 | 33.39 | 33.88 | 718,307 | -0.56(-1.63%) |
Aug 01, 2023 | 33.72 | 34.95 | 33.50 | 34.44 | 567,383 | +0.81(+2.41%) |
Jul 31, 2023 | 35.93 | 35.93 | 32.80 | 33.63 | 1,004,206 | -1.80(-5.08%) |
Jul 28, 2023 | 30.40 | 35.48 | 30.30 | 35.43 | 2,458,521 | +7.69(+27.72%) |
Jul 27, 2023 | 28.20 | 28.48 | 27.56 | 27.74 | 483,885 | -0.24(-0.86%) |
Jul 26, 2023 | 28.04 | 28.43 | 27.63 | 27.98 | 360,359 | -0.16(-0.57%) |
Jul 25, 2023 | 27.83 | 28.62 | 27.61 | 28.14 | 325,904 | +0.24(+0.86%) |
Jul 24, 2023 | 27.55 | 28.27 | 27.29 | 27.90 | 353,690 | +0.14(+0.50%) |
Jul 21, 2023 | 28.17 | 28.47 | 27.72 | 27.76 | 314,887 | -0.01(-0.04%) |
Jul 20, 2023 | 29.47 | 29.53 | 27.57 | 27.77 | 473,804 | -1.70(-5.77%) |
Jul 19, 2023 | 28.75 | 29.58 | 28.62 | 29.47 | 500,199 | +0.77(+2.68%) |
Jul 18, 2023 | 29.00 | 29.41 | 28.61 | 28.70 | 354,076 | -0.38(-1.31%) |
Jul 17, 2023 | 28.94 | 29.29 | 28.75 | 29.08 | 300,204 | +0.14(+0.48%) |
Jul 14, 2023 | 29.18 | 29.29 | 28.45 | 28.94 | 309,835 | -0.10(-0.34%) |
Jul 13, 2023 | 29.26 | 29.37 | 28.78 | 29.04 | 344,167 | -0.16(-0.55%) |
Jul 12, 2023 | 28.37 | 29.34 | 28.16 | 29.20 | 469,438 | +0.83(+2.93%) |
Jul 11, 2023 | 28.31 | 28.87 | 27.79 | 28.37 | 520,246 | +0.21(+0.75%) |
Jul 10, 2023 | 27.30 | 28.27 | 27.29 | 28.16 | 515,240 | +0.87(+3.19%) |
Jul 07, 2023 | 27.07 | 27.79 | 27.07 | 27.29 | 483,251 | +0.27(+1.00%) |
Jul 06, 2023 | 27.01 | 27.11 | 26.10 | 27.02 | 461,789 | -0.47(-1.71%) |
Jul 05, 2023 | 28.24 | 28.45 | 27.48 | 27.49 | 409,732 | -0.77(-2.72%) |