Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.67 | 28.79 | 27.99 | 28.04 | 1,024,562 | -0.46(-1.61%) |
Sep 28, 2023 | 28.70 | 28.86 | 28.30 | 28.50 | 958,018 | -0.33(-1.14%) |
Sep 27, 2023 | 28.37 | 28.86 | 28.16 | 28.83 | 857,143 | +0.65(+2.31%) |
Sep 26, 2023 | 28.36 | 28.55 | 28.12 | 28.18 | 905,075 | -0.32(-1.12%) |
Sep 25, 2023 | 27.94 | 28.53 | 28.24 | 28.50 | 776,226 | +0.49(+1.75%) |
Sep 22, 2023 | 28.16 | 28.41 | 27.97 | 28.01 | 763,128 | -0.14(-0.50%) |
Sep 21, 2023 | 28.67 | 28.83 | 28.15 | 28.15 | 776,397 | -0.74(-2.56%) |
Sep 20, 2023 | 29.15 | 29.32 | 28.84 | 28.89 | 694,244 | -0.16(-0.55%) |
Sep 19, 2023 | 29.04 | 29.25 | 28.85 | 29.05 | 998,391 | -0.10(-0.34%) |
Sep 18, 2023 | 29.15 | 29.51 | 28.97 | 29.15 | 781,092 | +0.06(+0.21%) |
Sep 15, 2023 | 29.31 | 29.43 | 28.84 | 29.09 | 2,387,301 | -0.21(-0.72%) |
Sep 14, 2023 | 29.02 | 29.43 | 28.93 | 29.30 | 659,043 | +0.43(+1.49%) |
Sep 13, 2023 | 29.02 | 29.16 | 28.65 | 28.87 | 889,480 | -0.16(-0.55%) |
Sep 12, 2023 | 29.28 | 29.30 | 28.84 | 29.03 | 576,903 | -0.28(-0.96%) |
Sep 11, 2023 | 29.47 | 29.59 | 29.07 | 29.31 | 833,875 | -0.09(-0.31%) |
Sep 08, 2023 | 29.42 | 29.74 | 29.23 | 29.40 | 730,527 | +0.04(+0.14%) |
Sep 07, 2023 | 29.09 | 29.55 | 28.96 | 29.36 | 907,929 | +0.23(+0.79%) |
Sep 06, 2023 | 29.11 | 29.35 | 28.93 | 29.13 | 783,316 | -0.09(-0.31%) |
Sep 05, 2023 | 29.29 | 29.37 | 28.29 | 29.22 | 973,335 | -0.08(-0.27%) |
Sep 01, 2023 | 29.41 | 29.70 | 29.23 | 29.30 | 790,889 | +0.07(+0.24%) |
Aug 31, 2023 | 29.09 | 29.46 | 29.07 | 29.23 | 857,788 | +0.18(+0.62%) |
Aug 30, 2023 | 29.14 | 29.22 | 28.93 | 29.05 | 852,736 | -0.06(-0.21%) |
Aug 29, 2023 | 28.71 | 29.16 | 28.66 | 29.11 | 782,881 | +0.30(+1.04%) |
Aug 28, 2023 | 29.01 | 29.25 | 28.67 | 28.81 | 1,078,160 | -0.16(-0.55%) |
Aug 25, 2023 | 28.48 | 29.13 | 28.25 | 28.97 | 1,339,095 | +0.71(+2.51%) |
Aug 24, 2023 | 28.26 | 28.39 | 27.91 | 28.26 | 1,445,196 | -0.12(-0.42%) |
Aug 23, 2023 | 28.17 | 28.50 | 28.02 | 28.38 | 707,029 | +0.30(+1.07%) |
Aug 22, 2023 | 28.10 | 28.20 | 27.77 | 28.08 | 863,666 | +0.16(+0.57%) |
Aug 21, 2023 | 27.70 | 27.95 | 27.46 | 27.92 | 930,752 | +0.15(+0.54%) |
Aug 18, 2023 | 27.32 | 27.89 | 27.16 | 27.77 | 794,680 | +0.28(+1.02%) |
Aug 17, 2023 | 28.00 | 28.07 | 27.36 | 27.49 | 665,199 | -0.52(-1.86%) |
Aug 16, 2023 | 27.90 | 28.27 | 27.81 | 28.01 | 571,477 | +0.10(+0.36%) |
Aug 15, 2023 | 28.36 | 28.38 | 27.85 | 27.91 | 604,475 | -0.63(-2.21%) |
Aug 14, 2023 | 27.78 | 28.54 | 27.66 | 28.54 | 595,634 | +0.63(+2.26%) |
Aug 11, 2023 | 27.43 | 27.94 | 27.32 | 27.91 | 787,731 | +0.32(+1.16%) |
Aug 10, 2023 | 27.41 | 27.82 | 27.41 | 27.59 | 645,061 | +0.22(+0.80%) |
Aug 09, 2023 | 27.63 | 27.73 | 27.26 | 27.37 | 1,668,769 | -0.28(-1.01%) |
Aug 08, 2023 | 27.61 | 27.72 | 27.37 | 27.65 | 727,049 | -0.20(-0.72%) |
Aug 07, 2023 | 27.66 | 27.94 | 27.60 | 27.85 | 596,204 | +0.19(+0.69%) |
Aug 04, 2023 | 27.76 | 28.33 | 27.61 | 27.66 | 1,154,678 | -0.10(-0.36%) |
Aug 03, 2023 | 27.67 | 27.91 | 27.45 | 27.76 | 1,885,021 | -0.01(-0.05%) |
Aug 02, 2023 | 27.97 | 28.12 | 27.22 | 27.77 | 1,503,960 | -0.43(-1.54%) |
Aug 01, 2023 | 28.14 | 28.46 | 27.95 | 28.21 | 1,833,795 | +0.02(+0.06%) |
Jul 31, 2023 | 28.65 | 29.13 | 28.07 | 28.19 | 1,358,135 | -0.34(-1.18%) |
Jul 28, 2023 | 29.43 | 30.16 | 28.40 | 28.53 | 1,977,995 | -0.53(-1.82%) |
Jul 27, 2023 | 31.81 | 32.40 | 28.92 | 29.05 | 3,786,120 | -3.81(-11.60%) |
Jul 26, 2023 | 32.42 | 33.03 | 32.40 | 32.87 | 1,301,435 | +0.34(+1.05%) |
Jul 25, 2023 | 32.27 | 32.78 | 32.22 | 32.52 | 1,283,040 | +0.28(+0.86%) |
Jul 24, 2023 | 32.08 | 32.38 | 31.99 | 32.25 | 488,840 | +0.17(+0.52%) |
Jul 21, 2023 | 32.29 | 32.49 | 32.06 | 32.08 | 672,505 | +0.07(+0.22%) |
Jul 20, 2023 | 32.61 | 32.61 | 31.72 | 32.01 | 1,130,955 | -0.61(-1.86%) |
Jul 19, 2023 | 32.46 | 32.79 | 32.40 | 32.61 | 866,530 | +0.22(+0.67%) |
Jul 18, 2023 | 31.81 | 32.44 | 31.78 | 32.40 | 810,590 | +0.64(+2.03%) |
Jul 17, 2023 | 31.58 | 32.16 | 31.54 | 31.75 | 820,750 | +0.17(+0.54%) |
Jul 14, 2023 | 31.43 | 32.07 | 31.20 | 31.58 | 1,485,705 | +0.08(+0.27%) |
Jul 13, 2023 | 30.87 | 31.93 | 30.83 | 31.50 | 877,930 | +0.88(+2.87%) |
Jul 12, 2023 | 31.40 | 31.46 | 30.58 | 30.62 | 908,590 | -0.39(-1.25%) |
Jul 11, 2023 | 30.24 | 31.12 | 29.96 | 31.00 | 1,934,285 | +0.84(+2.77%) |
Jul 10, 2023 | 29.89 | 30.43 | 29.81 | 30.17 | 798,640 | +0.20(+0.66%) |
Jul 07, 2023 | 30.04 | 30.36 | 29.90 | 29.97 | 1,008,730 | -0.06(-0.20%) |
Jul 06, 2023 | 29.70 | 30.09 | 29.64 | 30.03 | 663,455 | +0.08(+0.27%) |
Jul 05, 2023 | 30.03 | 30.03 | 29.74 | 29.95 | 801,500 | -0.25(-0.82%) |