Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.03 | 26.44 | 26.03 | 26.19 | 919,056 | +0.36(+1.40%) |
Sep 28, 2023 | 25.41 | 25.86 | 25.41 | 25.83 | 769,373 | +0.50(+1.97%) |
Sep 27, 2023 | 25.71 | 25.82 | 25.23 | 25.33 | 1,025,485 | -0.38(-1.48%) |
Sep 26, 2023 | 25.70 | 25.87 | 25.63 | 25.71 | 891,089 | -0.15(-0.58%) |
Sep 25, 2023 | 26.06 | 25.89 | 25.80 | 25.86 | 710,609 | -0.28(-1.07%) |
Sep 22, 2023 | 26.47 | 26.68 | 26.10 | 26.14 | 1,025,148 | -0.28(-1.06%) |
Sep 21, 2023 | 26.55 | 26.70 | 26.37 | 26.42 | 646,025 | -0.66(-2.44%) |
Sep 20, 2023 | 27.13 | 27.42 | 26.85 | 27.08 | 962,081 | +0.03(+0.11%) |
Sep 19, 2023 | 26.91 | 27.08 | 26.89 | 27.05 | 631,313 | +0.11(+0.41%) |
Sep 18, 2023 | 27.08 | 27.19 | 26.88 | 26.94 | 931,520 | -0.30(-1.10%) |
Sep 15, 2023 | 27.32 | 27.61 | 27.20 | 27.24 | 770,835 | +0.09(+0.33%) |
Sep 14, 2023 | 27.11 | 27.27 | 26.99 | 27.15 | 712,792 | +0.10(+0.37%) |
Sep 13, 2023 | 26.48 | 27.07 | 26.48 | 27.05 | 701,621 | +0.49(+1.84%) |
Sep 12, 2023 | 26.32 | 26.64 | 26.31 | 26.56 | 1,079,914 | -0.02(-0.08%) |
Sep 11, 2023 | 26.78 | 26.78 | 26.52 | 26.58 | 612,978 | +0.14(+0.53%) |
Sep 08, 2023 | 26.84 | 26.87 | 26.37 | 26.44 | 789,971 | -0.40(-1.49%) |
Sep 07, 2023 | 27.35 | 27.35 | 26.74 | 26.84 | 1,251,403 | -0.54(-1.97%) |
Sep 06, 2023 | 27.48 | 27.52 | 27.21 | 27.38 | 1,069,203 | +0.13(+0.48%) |
Sep 05, 2023 | 28.03 | 28.07 | 27.19 | 27.25 | 922,592 | -1.21(-4.25%) |
Sep 01, 2023 | 28.64 | 28.79 | 28.30 | 28.46 | 675,358 | +0.27(+0.96%) |
Aug 31, 2023 | 28.30 | 28.48 | 28.11 | 28.19 | 548,089 | -0.15(-0.53%) |
Aug 30, 2023 | 28.25 | 28.59 | 28.25 | 28.34 | 236,180 | +0.05(+0.18%) |
Aug 29, 2023 | 28.31 | 28.49 | 28.09 | 28.29 | 433,303 | -0.11(-0.39%) |
Aug 28, 2023 | 28.60 | 28.90 | 28.28 | 28.40 | 426,467 | -0.33(-1.15%) |
Aug 25, 2023 | 29.01 | 29.12 | 28.66 | 28.73 | 589,116 | -0.11(-0.38%) |
Aug 24, 2023 | 29.21 | 29.23 | 28.78 | 28.84 | 635,410 | -0.28(-0.96%) |
Aug 23, 2023 | 28.57 | 29.26 | 28.44 | 29.12 | 516,107 | +0.61(+2.14%) |
Aug 22, 2023 | 28.47 | 28.70 | 28.38 | 28.51 | 449,392 | +0.20(+0.71%) |
Aug 21, 2023 | 28.30 | 28.64 | 28.23 | 28.31 | 521,961 | +0.03(+0.11%) |
Aug 18, 2023 | 28.34 | 28.45 | 28.11 | 28.28 | 510,670 | -0.11(-0.39%) |
Aug 17, 2023 | 28.87 | 28.94 | 28.36 | 28.39 | 1,830,964 | -0.26(-0.91%) |
Aug 16, 2023 | 29.05 | 29.21 | 28.46 | 28.65 | 637,187 | -0.31(-1.07%) |
Aug 15, 2023 | 29.02 | 29.22 | 28.79 | 28.96 | 420,798 | -0.24(-0.82%) |
Aug 14, 2023 | 29.15 | 29.35 | 28.74 | 29.20 | 249,243 | -0.29(-0.97%) |
Aug 11, 2023 | 29.86 | 29.86 | 29.45 | 29.48 | 497,320 | -0.45(-1.49%) |
Aug 10, 2023 | 30.00 | 30.08 | 29.74 | 29.93 | 521,808 | +0.28(+0.94%) |
Aug 09, 2023 | 29.48 | 29.92 | 29.36 | 29.65 | 2,095,530 | +0.38(+1.30%) |
Aug 08, 2023 | 29.54 | 29.57 | 29.13 | 29.27 | 412,556 | -0.47(-1.58%) |
Aug 07, 2023 | 29.76 | 30.06 | 29.51 | 29.74 | 297,678 | -0.04(-0.13%) |
Aug 04, 2023 | 29.86 | 30.25 | 29.76 | 29.78 | 546,653 | -0.03(-0.10%) |
Aug 03, 2023 | 30.09 | 30.09 | 29.58 | 29.81 | 658,811 | -0.30(-1.00%) |
Aug 02, 2023 | 30.67 | 30.80 | 30.04 | 30.11 | 534,572 | -0.81(-2.62%) |
Aug 01, 2023 | 30.75 | 31.00 | 30.58 | 30.92 | 683,007 | -0.04(-0.13%) |
Jul 31, 2023 | 30.78 | 31.13 | 30.78 | 30.96 | 252,990 | -0.10(-0.32%) |
Jul 28, 2023 | 31.28 | 31.47 | 31.00 | 31.06 | 247,520 | +0.08(+0.26%) |
Jul 27, 2023 | 31.33 | 31.47 | 30.95 | 30.98 | 535,922 | -0.57(-1.81%) |
Jul 26, 2023 | 31.47 | 31.69 | 31.39 | 31.55 | 1,087,582 | +0.00(+0.00%) |
Jul 25, 2023 | 31.15 | 31.69 | 31.12 | 31.55 | 672,712 | +0.37(+1.19%) |
Jul 24, 2023 | 31.05 | 31.31 | 30.67 | 31.18 | 1,371,915 | +0.13(+0.42%) |
Jul 21, 2023 | 31.49 | 31.49 | 30.97 | 31.05 | 1,001,636 | -0.65(-2.05%) |
Jul 20, 2023 | 32.05 | 32.06 | 31.43 | 31.70 | 860,518 | -0.27(-0.84%) |
Jul 19, 2023 | 31.21 | 31.97 | 31.17 | 31.97 | 1,623,281 | +0.67(+2.14%) |
Jul 18, 2023 | 30.71 | 31.36 | 30.69 | 31.30 | 385,776 | +0.49(+1.59%) |
Jul 17, 2023 | 30.65 | 30.95 | 30.19 | 30.81 | 1,732,706 | +0.08(+0.26%) |
Jul 14, 2023 | 30.44 | 30.76 | 30.33 | 30.73 | 636,755 | +0.12(+0.39%) |
Jul 13, 2023 | 30.80 | 30.96 | 30.59 | 30.61 | 949,481 | +0.02(+0.07%) |
Jul 12, 2023 | 30.25 | 30.68 | 30.25 | 30.59 | 770,970 | +0.55(+1.83%) |
Jul 11, 2023 | 29.83 | 30.05 | 29.79 | 30.04 | 377,401 | +0.06(+0.20%) |
Jul 10, 2023 | 29.99 | 30.00 | 29.83 | 29.98 | 577,592 | +0.00(+0.00%) |
Jul 07, 2023 | 29.20 | 30.01 | 29.20 | 29.98 | 239,212 | +0.57(+1.94%) |
Jul 06, 2023 | 29.59 | 29.67 | 29.00 | 29.41 | 360,661 | -0.46(-1.54%) |
Jul 05, 2023 | 29.64 | 30.09 | 29.64 | 29.87 | 359,497 | +0.22(+0.74%) |