Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.20 | 24.79 | 23.86 | 24.47 | 685,655 | +0.66(+2.77%) |
Sep 28, 2023 | 23.50 | 24.11 | 23.15 | 23.81 | 441,656 | +0.34(+1.45%) |
Sep 27, 2023 | 24.18 | 24.27 | 23.05 | 23.47 | 593,897 | -0.38(-1.59%) |
Sep 26, 2023 | 23.80 | 24.12 | 23.71 | 23.85 | 582,379 | -0.20(-0.83%) |
Sep 25, 2023 | 23.98 | 24.29 | 23.99 | 24.05 | 710,523 | -0.20(-0.82%) |
Sep 22, 2023 | 24.18 | 24.48 | 23.98 | 24.25 | 783,839 | +0.44(+1.85%) |
Sep 21, 2023 | 25.33 | 25.76 | 23.61 | 23.81 | 1,310,975 | -2.09(-8.07%) |
Sep 20, 2023 | 26.29 | 26.75 | 25.82 | 25.90 | 565,967 | -0.24(-0.92%) |
Sep 19, 2023 | 26.09 | 26.46 | 25.85 | 26.14 | 758,073 | -0.09(-0.34%) |
Sep 18, 2023 | 27.44 | 27.92 | 26.21 | 26.23 | 1,288,186 | -1.81(-6.46%) |
Sep 15, 2023 | 29.16 | 29.49 | 27.75 | 28.04 | 531,852 | -1.14(-3.91%) |
Sep 14, 2023 | 28.23 | 29.24 | 28.08 | 29.18 | 835,237 | +1.09(+3.88%) |
Sep 13, 2023 | 28.15 | 28.31 | 27.57 | 28.09 | 568,354 | -0.19(-0.67%) |
Sep 12, 2023 | 28.08 | 28.87 | 28.00 | 28.28 | 766,323 | -0.16(-0.56%) |
Sep 11, 2023 | 29.50 | 29.59 | 28.28 | 28.44 | 441,328 | -0.71(-2.44%) |
Sep 08, 2023 | 29.10 | 29.47 | 28.35 | 29.15 | 701,023 | -0.12(-0.41%) |
Sep 07, 2023 | 28.87 | 29.74 | 27.99 | 29.27 | 656,743 | -0.54(-1.81%) |
Sep 06, 2023 | 29.28 | 29.99 | 28.80 | 29.81 | 801,215 | +0.42(+1.43%) |
Sep 05, 2023 | 27.99 | 29.62 | 27.98 | 29.39 | 563,232 | +1.30(+4.63%) |
Sep 01, 2023 | 28.30 | 28.75 | 27.74 | 28.09 | 361,210 | -0.06(-0.21%) |
Aug 31, 2023 | 28.41 | 28.85 | 28.10 | 28.15 | 325,386 | -0.21(-0.74%) |
Aug 30, 2023 | 27.97 | 28.37 | 27.52 | 28.36 | 423,600 | +0.26(+0.93%) |
Aug 29, 2023 | 27.16 | 28.11 | 26.86 | 28.10 | 377,793 | +1.05(+3.88%) |
Aug 28, 2023 | 27.75 | 27.75 | 26.81 | 27.05 | 454,573 | -0.53(-1.92%) |
Aug 25, 2023 | 27.54 | 27.91 | 27.30 | 27.58 | 449,487 | -0.01(-0.04%) |
Aug 24, 2023 | 28.50 | 28.70 | 27.52 | 27.59 | 408,642 | -0.70(-2.47%) |
Aug 23, 2023 | 27.34 | 28.45 | 27.08 | 28.29 | 387,215 | +0.84(+3.06%) |
Aug 22, 2023 | 27.24 | 27.60 | 26.66 | 27.45 | 453,816 | +0.38(+1.40%) |
Aug 21, 2023 | 27.93 | 28.00 | 26.88 | 27.07 | 595,746 | -1.03(-3.67%) |
Aug 18, 2023 | 27.64 | 28.37 | 27.46 | 28.10 | 342,114 | -0.13(-0.46%) |
Aug 17, 2023 | 28.60 | 28.80 | 28.05 | 28.23 | 551,841 | -0.29(-1.02%) |
Aug 16, 2023 | 29.10 | 29.27 | 28.52 | 28.52 | 572,764 | -1.07(-3.62%) |
Aug 15, 2023 | 29.21 | 30.18 | 28.80 | 29.59 | 509,925 | -0.05(-0.17%) |
Aug 14, 2023 | 29.24 | 29.78 | 28.82 | 29.64 | 430,328 | -0.06(-0.20%) |
Aug 11, 2023 | 29.36 | 30.14 | 29.18 | 29.70 | 649,895 | -0.50(-1.66%) |
Aug 10, 2023 | 30.49 | 31.39 | 29.85 | 30.20 | 1,154,112 | +0.21(+0.70%) |
Aug 09, 2023 | 31.03 | 31.19 | 29.80 | 29.99 | 730,144 | -1.10(-3.54%) |
Aug 08, 2023 | 30.96 | 31.33 | 30.19 | 31.09 | 723,383 | -0.70(-2.20%) |
Aug 07, 2023 | 32.00 | 32.14 | 30.84 | 31.79 | 778,226 | -0.07(-0.22%) |
Aug 04, 2023 | 34.00 | 34.49 | 31.36 | 31.86 | 1,553,967 | -1.74(-5.18%) |
Aug 03, 2023 | 31.00 | 34.36 | 30.54 | 33.60 | 2,425,057 | +5.05(+17.69%) |
Aug 02, 2023 | 28.64 | 28.86 | 27.76 | 28.55 | 967,923 | -0.96(-3.25%) |
Aug 01, 2023 | 29.89 | 29.90 | 28.85 | 29.51 | 635,609 | -0.63(-2.09%) |
Jul 31, 2023 | 29.43 | 30.44 | 29.34 | 30.14 | 731,778 | +1.07(+3.68%) |
Jul 28, 2023 | 28.28 | 29.08 | 28.06 | 29.07 | 647,609 | +1.48(+5.36%) |
Jul 27, 2023 | 29.69 | 29.88 | 27.45 | 27.59 | 715,898 | -1.68(-5.74%) |
Jul 26, 2023 | 28.43 | 29.39 | 28.34 | 29.27 | 439,966 | +0.67(+2.34%) |
Jul 25, 2023 | 28.62 | 29.38 | 28.55 | 28.60 | 491,183 | +0.07(+0.25%) |
Jul 24, 2023 | 29.33 | 29.69 | 28.38 | 28.53 | 538,753 | -0.78(-2.66%) |
Jul 21, 2023 | 29.67 | 30.00 | 28.95 | 29.31 | 695,480 | -0.07(-0.24%) |
Jul 20, 2023 | 30.58 | 31.35 | 29.32 | 29.38 | 1,084,758 | -1.54(-4.98%) |
Jul 19, 2023 | 31.45 | 32.11 | 30.60 | 30.92 | 944,448 | +0.07(+0.23%) |
Jul 18, 2023 | 30.74 | 31.52 | 30.42 | 30.85 | 1,009,866 | +0.38(+1.25%) |
Jul 17, 2023 | 29.25 | 30.74 | 28.89 | 30.47 | 876,419 | +1.17(+3.99%) |
Jul 14, 2023 | 30.09 | 30.47 | 29.13 | 29.30 | 953,536 | -1.05(-3.46%) |
Jul 13, 2023 | 28.50 | 30.58 | 28.50 | 30.35 | 1,514,334 | +2.15(+7.62%) |
Jul 12, 2023 | 28.27 | 28.48 | 27.59 | 28.20 | 889,480 | +0.73(+2.66%) |
Jul 11, 2023 | 26.29 | 27.53 | 26.10 | 27.47 | 790,783 | +1.39(+5.33%) |
Jul 10, 2023 | 25.25 | 26.29 | 25.12 | 26.08 | 589,425 | +0.67(+2.64%) |
Jul 07, 2023 | 25.14 | 25.70 | 24.93 | 25.41 | 1,003,885 | +0.46(+1.84%) |
Jul 06, 2023 | 25.79 | 25.79 | 24.58 | 24.95 | 1,078,658 | -1.54(-5.81%) |
Jul 05, 2023 | 27.10 | 27.26 | 26.22 | 26.49 | 1,179,759 | -0.79(-2.90%) |