Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.56 | 25.73 | 24.87 | 24.92 | 608,851 | -0.49(-1.94%) |
Sep 28, 2023 | 25.10 | 25.56 | 25.10 | 25.41 | 559,617 | +0.38(+1.54%) |
Sep 27, 2023 | 25.33 | 25.54 | 24.78 | 25.03 | 356,724 | -0.11(-0.43%) |
Sep 26, 2023 | 25.59 | 25.75 | 24.94 | 25.13 | 451,691 | -0.59(-2.30%) |
Sep 25, 2023 | 25.46 | 25.96 | 25.66 | 25.73 | 298,108 | +0.10(+0.38%) |
Sep 22, 2023 | 25.44 | 25.83 | 25.38 | 25.63 | 448,044 | +0.28(+1.09%) |
Sep 21, 2023 | 25.37 | 25.63 | 25.24 | 25.35 | 501,716 | -0.19(-0.73%) |
Sep 20, 2023 | 25.98 | 26.02 | 25.52 | 25.54 | 426,960 | -0.16(-0.61%) |
Sep 19, 2023 | 25.83 | 25.99 | 25.63 | 25.70 | 428,955 | -0.07(-0.27%) |
Sep 18, 2023 | 25.89 | 25.91 | 25.42 | 25.77 | 356,677 | +0.26(+1.01%) |
Sep 15, 2023 | 25.78 | 25.84 | 25.23 | 25.51 | 1,794,842 | -0.47(-1.82%) |
Sep 14, 2023 | 26.23 | 26.58 | 25.86 | 25.98 | 470,167 | +0.07(+0.27%) |
Sep 13, 2023 | 25.98 | 26.12 | 25.59 | 25.91 | 390,749 | -0.04(-0.15%) |
Sep 12, 2023 | 25.96 | 26.28 | 25.75 | 25.95 | 455,449 | -0.14(-0.53%) |
Sep 11, 2023 | 26.51 | 26.55 | 26.03 | 26.09 | 369,204 | -0.35(-1.34%) |
Sep 08, 2023 | 26.84 | 26.84 | 26.32 | 26.45 | 490,296 | -0.43(-1.61%) |
Sep 07, 2023 | 27.10 | 27.27 | 26.80 | 26.88 | 583,984 | -0.34(-1.23%) |
Sep 06, 2023 | 27.49 | 27.74 | 27.02 | 27.22 | 376,587 | -0.14(-0.50%) |
Sep 05, 2023 | 28.17 | 28.34 | 26.64 | 27.35 | 811,126 | -1.30(-4.54%) |
Sep 01, 2023 | 29.01 | 29.14 | 28.60 | 28.66 | 257,543 | -0.15(-0.51%) |
Aug 31, 2023 | 29.05 | 29.31 | 28.75 | 28.80 | 403,122 | -0.20(-0.68%) |
Aug 30, 2023 | 28.72 | 29.36 | 28.72 | 29.00 | 289,006 | +0.17(+0.58%) |
Aug 29, 2023 | 28.57 | 29.01 | 28.22 | 28.83 | 340,864 | +0.30(+1.04%) |
Aug 28, 2023 | 27.90 | 28.62 | 27.90 | 28.54 | 608,002 | +0.66(+2.37%) |
Aug 25, 2023 | 27.62 | 28.14 | 27.44 | 27.88 | 300,756 | +0.44(+1.62%) |
Aug 24, 2023 | 28.00 | 28.14 | 27.40 | 27.43 | 434,751 | -0.64(-2.28%) |
Aug 23, 2023 | 27.93 | 28.12 | 27.85 | 28.07 | 250,053 | +0.25(+0.89%) |
Aug 22, 2023 | 28.29 | 28.29 | 27.71 | 27.83 | 322,719 | -0.30(-1.05%) |
Aug 21, 2023 | 27.99 | 28.28 | 27.76 | 28.12 | 257,381 | +0.24(+0.85%) |
Aug 18, 2023 | 27.43 | 28.03 | 27.43 | 27.89 | 385,443 | +0.24(+0.86%) |
Aug 17, 2023 | 28.01 | 28.01 | 27.43 | 27.65 | 336,506 | -0.40(-1.44%) |
Aug 16, 2023 | 28.00 | 28.43 | 27.95 | 28.05 | 374,910 | +0.04(+0.14%) |
Aug 15, 2023 | 28.10 | 28.36 | 27.87 | 28.01 | 290,779 | -0.13(-0.46%) |
Aug 14, 2023 | 28.24 | 28.38 | 27.88 | 28.14 | 620,551 | -0.31(-1.09%) |
Aug 11, 2023 | 28.36 | 28.64 | 28.19 | 28.45 | 321,905 | +0.12(+0.42%) |
Aug 10, 2023 | 28.52 | 28.90 | 28.16 | 28.34 | 450,729 | -0.19(-0.65%) |
Aug 09, 2023 | 29.18 | 29.18 | 28.39 | 28.52 | 314,106 | -0.54(-1.86%) |
Aug 08, 2023 | 29.41 | 29.49 | 28.81 | 29.06 | 510,285 | -0.60(-2.02%) |
Aug 07, 2023 | 29.43 | 29.72 | 29.18 | 29.66 | 424,157 | +0.26(+0.87%) |
Aug 04, 2023 | 30.78 | 31.35 | 29.00 | 29.41 | 887,330 | -0.48(-1.61%) |
Aug 03, 2023 | 29.68 | 30.57 | 29.43 | 29.89 | 628,515 | +0.08(+0.26%) |
Aug 02, 2023 | 29.13 | 29.86 | 28.86 | 29.81 | 401,160 | +0.43(+1.47%) |
Aug 01, 2023 | 29.35 | 29.58 | 28.98 | 29.38 | 431,937 | -0.09(-0.30%) |
Jul 31, 2023 | 29.52 | 29.74 | 29.18 | 29.46 | 583,410 | -0.02(-0.07%) |
Jul 28, 2023 | 30.20 | 30.29 | 29.47 | 29.48 | 616,667 | -0.41(-1.38%) |
Jul 27, 2023 | 30.68 | 30.68 | 29.60 | 29.90 | 716,473 | -0.71(-2.31%) |
Jul 26, 2023 | 31.24 | 31.79 | 30.53 | 30.60 | 614,260 | -0.61(-1.95%) |
Jul 25, 2023 | 30.84 | 31.66 | 30.58 | 31.21 | 546,125 | +0.25(+0.79%) |
Jul 24, 2023 | 30.76 | 31.04 | 30.63 | 30.97 | 582,238 | +0.22(+0.70%) |
Jul 21, 2023 | 31.54 | 31.69 | 30.70 | 30.75 | 622,553 | -0.62(-1.97%) |
Jul 20, 2023 | 31.01 | 32.90 | 30.73 | 31.37 | 1,036,306 | +1.80(+6.08%) |
Jul 19, 2023 | 29.61 | 30.02 | 29.28 | 29.57 | 635,608 | +0.00(+0.00%) |
Jul 18, 2023 | 29.41 | 29.90 | 29.29 | 29.57 | 447,362 | +0.12(+0.40%) |
Jul 17, 2023 | 29.14 | 29.63 | 29.03 | 29.45 | 593,934 | +0.20(+0.67%) |
Jul 14, 2023 | 29.65 | 29.84 | 29.05 | 29.26 | 511,260 | -0.35(-1.19%) |
Jul 13, 2023 | 30.11 | 30.50 | 29.55 | 29.61 | 588,943 | -0.33(-1.12%) |
Jul 12, 2023 | 30.20 | 30.27 | 29.81 | 29.95 | 563,940 | +0.06(+0.20%) |
Jul 11, 2023 | 29.96 | 30.22 | 29.75 | 29.89 | 498,038 | +0.07(+0.23%) |
Jul 10, 2023 | 29.01 | 30.04 | 28.90 | 29.82 | 666,203 | +0.74(+2.53%) |
Jul 07, 2023 | 29.13 | 29.45 | 29.00 | 29.08 | 478,763 | -0.04(-0.13%) |
Jul 06, 2023 | 29.61 | 29.68 | 28.77 | 29.12 | 487,789 | -0.80(-2.66%) |
Jul 05, 2023 | 30.44 | 30.73 | 29.84 | 29.92 | 992,687 | -0.66(-2.15%) |