Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.45 | 28.50 | 27.83 | 28.11 | 684,364 | -0.06(-0.21%) |
Sep 28, 2023 | 27.36 | 28.25 | 27.36 | 28.17 | 1,478,390 | +0.84(+3.07%) |
Sep 27, 2023 | 26.84 | 27.48 | 26.84 | 27.33 | 539,612 | +0.75(+2.82%) |
Sep 26, 2023 | 26.77 | 26.80 | 26.44 | 26.58 | 827,843 | -0.35(-1.30%) |
Sep 25, 2023 | 26.39 | 26.95 | 26.70 | 26.93 | 487,273 | +0.48(+1.81%) |
Sep 22, 2023 | 26.44 | 26.79 | 26.41 | 26.45 | 1,191,629 | +0.19(+0.72%) |
Sep 21, 2023 | 26.21 | 26.62 | 26.07 | 26.26 | 346,616 | -0.29(-1.09%) |
Sep 20, 2023 | 27.01 | 27.15 | 26.54 | 26.55 | 255,100 | -0.33(-1.23%) |
Sep 19, 2023 | 26.90 | 27.27 | 26.86 | 26.88 | 419,051 | -0.01(-0.04%) |
Sep 18, 2023 | 26.47 | 27.10 | 26.33 | 26.89 | 484,108 | +0.24(+0.90%) |
Sep 15, 2023 | 28.00 | 28.02 | 26.20 | 26.65 | 1,530,296 | -1.72(-6.06%) |
Sep 14, 2023 | 28.23 | 28.83 | 28.01 | 28.37 | 507,778 | +0.35(+1.25%) |
Sep 13, 2023 | 28.16 | 28.48 | 27.93 | 28.02 | 618,771 | +0.47(+1.71%) |
Sep 12, 2023 | 27.71 | 28.09 | 27.46 | 27.55 | 271,892 | -0.41(-1.47%) |
Sep 11, 2023 | 28.56 | 28.65 | 27.83 | 27.96 | 410,763 | -0.25(-0.89%) |
Sep 08, 2023 | 28.53 | 28.56 | 27.95 | 28.21 | 404,907 | -0.47(-1.64%) |
Sep 07, 2023 | 28.43 | 28.79 | 27.78 | 28.68 | 620,066 | -0.20(-0.69%) |
Sep 06, 2023 | 28.80 | 29.27 | 28.63 | 28.88 | 487,265 | +0.16(+0.56%) |
Sep 05, 2023 | 29.61 | 29.76 | 28.25 | 28.72 | 592,199 | -1.26(-4.20%) |
Sep 01, 2023 | 29.69 | 30.22 | 29.53 | 29.98 | 379,406 | +0.79(+2.71%) |
Aug 31, 2023 | 29.07 | 29.62 | 29.06 | 29.19 | 494,720 | +0.07(+0.24%) |
Aug 30, 2023 | 28.58 | 29.41 | 28.53 | 29.12 | 373,102 | +0.55(+1.93%) |
Aug 29, 2023 | 27.77 | 28.65 | 27.65 | 28.57 | 437,825 | +0.66(+2.36%) |
Aug 28, 2023 | 28.20 | 28.50 | 27.85 | 27.91 | 215,627 | -0.16(-0.57%) |
Aug 25, 2023 | 27.97 | 28.29 | 27.40 | 28.07 | 361,996 | +0.17(+0.61%) |
Aug 24, 2023 | 28.94 | 28.97 | 27.74 | 27.90 | 465,507 | -0.76(-2.65%) |
Aug 23, 2023 | 28.31 | 28.78 | 28.13 | 28.66 | 296,966 | +0.30(+1.06%) |
Aug 22, 2023 | 28.99 | 29.00 | 28.25 | 28.36 | 307,371 | -0.25(-0.87%) |
Aug 21, 2023 | 28.31 | 28.77 | 28.31 | 28.61 | 288,674 | +0.36(+1.27%) |
Aug 18, 2023 | 27.90 | 28.60 | 27.77 | 28.25 | 436,601 | +0.18(+0.64%) |
Aug 17, 2023 | 28.75 | 28.91 | 28.03 | 28.07 | 464,085 | -0.66(-2.30%) |
Aug 16, 2023 | 29.51 | 29.59 | 28.69 | 28.73 | 392,222 | -0.95(-3.20%) |
Aug 15, 2023 | 30.26 | 30.53 | 29.66 | 29.68 | 531,277 | -0.77(-2.53%) |
Aug 14, 2023 | 29.75 | 30.54 | 29.51 | 30.45 | 654,756 | +0.47(+1.57%) |
Aug 11, 2023 | 30.05 | 30.16 | 29.81 | 29.98 | 440,303 | -0.40(-1.32%) |
Aug 10, 2023 | 30.78 | 31.09 | 29.95 | 30.38 | 685,584 | -0.28(-0.91%) |
Aug 09, 2023 | 29.93 | 30.74 | 29.47 | 30.66 | 980,523 | +0.54(+1.79%) |
Aug 08, 2023 | 28.99 | 30.62 | 28.59 | 30.12 | 1,016,549 | +1.93(+6.85%) |
Aug 07, 2023 | 28.27 | 28.67 | 28.02 | 28.19 | 445,093 | -0.03(-0.11%) |
Aug 04, 2023 | 28.73 | 28.94 | 28.13 | 28.22 | 339,082 | -0.63(-2.18%) |
Aug 03, 2023 | 28.48 | 29.17 | 28.41 | 28.85 | 562,994 | +0.37(+1.30%) |
Aug 02, 2023 | 28.50 | 28.84 | 27.97 | 28.48 | 560,925 | -0.22(-0.77%) |
Aug 01, 2023 | 28.00 | 28.71 | 27.86 | 28.70 | 393,265 | +0.54(+1.92%) |
Jul 31, 2023 | 27.50 | 28.25 | 27.47 | 28.16 | 382,801 | +0.63(+2.29%) |
Jul 28, 2023 | 27.28 | 27.73 | 27.15 | 27.53 | 268,728 | +0.55(+2.04%) |
Jul 27, 2023 | 27.11 | 27.57 | 26.89 | 26.98 | 267,148 | +0.52(+1.97%) |
Jul 26, 2023 | 26.27 | 26.70 | 26.05 | 26.46 | 200,208 | -0.11(-0.41%) |
Jul 25, 2023 | 26.31 | 26.82 | 26.20 | 26.57 | 212,141 | +0.26(+0.99%) |
Jul 24, 2023 | 26.31 | 26.78 | 26.06 | 26.31 | 259,122 | -0.09(-0.34%) |
Jul 21, 2023 | 26.20 | 26.55 | 26.02 | 26.40 | 630,992 | +0.65(+2.52%) |
Jul 20, 2023 | 26.16 | 26.51 | 25.52 | 25.75 | 453,727 | -0.79(-2.98%) |
Jul 19, 2023 | 26.90 | 26.92 | 26.31 | 26.54 | 293,491 | -0.38(-1.41%) |
Jul 18, 2023 | 26.65 | 26.99 | 26.29 | 26.92 | 482,806 | +0.21(+0.79%) |
Jul 17, 2023 | 25.71 | 27.18 | 25.71 | 26.71 | 645,000 | +1.00(+3.89%) |
Jul 14, 2023 | 25.73 | 25.86 | 25.43 | 25.71 | 372,038 | -0.02(-0.08%) |
Jul 13, 2023 | 24.39 | 25.81 | 24.26 | 25.73 | 677,221 | +1.57(+6.50%) |
Jul 12, 2023 | 24.50 | 24.59 | 24.13 | 24.16 | 647,989 | +0.02(+0.08%) |
Jul 11, 2023 | 24.63 | 24.63 | 23.97 | 24.14 | 441,048 | -0.34(-1.39%) |
Jul 10, 2023 | 24.25 | 24.51 | 23.93 | 24.48 | 525,631 | +0.25(+1.03%) |
Jul 07, 2023 | 24.45 | 24.64 | 24.20 | 24.23 | 321,357 | -0.13(-0.53%) |
Jul 06, 2023 | 24.52 | 24.77 | 24.13 | 24.36 | 289,245 | -0.48(-1.93%) |
Jul 05, 2023 | 25.54 | 25.57 | 24.69 | 24.84 | 400,577 | -0.96(-3.72%) |