Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.70 | 26.70 | 26.13 | 26.24 | 22,224 | -0.34(-1.28%) |
Sep 28, 2023 | 26.15 | 26.62 | 26.08 | 26.58 | 59,837 | +0.50(+1.92%) |
Sep 27, 2023 | 26.16 | 26.30 | 25.88 | 26.08 | 38,019 | -0.03(-0.11%) |
Sep 26, 2023 | 26.20 | 26.50 | 25.98 | 26.11 | 53,941 | -0.50(-1.88%) |
Sep 25, 2023 | 26.06 | 26.66 | 26.48 | 26.61 | 58,961 | +0.20(+0.76%) |
Sep 22, 2023 | 26.58 | 26.72 | 26.26 | 26.41 | 58,879 | +0.11(+0.42%) |
Sep 21, 2023 | 26.83 | 27.34 | 26.23 | 26.30 | 45,749 | -1.05(-3.84%) |
Sep 20, 2023 | 27.47 | 27.61 | 27.24 | 27.35 | 27,125 | +0.01(+0.04%) |
Sep 19, 2023 | 27.30 | 27.49 | 27.07 | 27.34 | 54,343 | -0.18(-0.65%) |
Sep 18, 2023 | 28.00 | 28.00 | 27.37 | 27.52 | 36,116 | -0.82(-2.89%) |
Sep 15, 2023 | 28.59 | 28.67 | 28.18 | 28.34 | 46,088 | -0.65(-2.24%) |
Sep 14, 2023 | 28.68 | 28.99 | 28.68 | 28.99 | 34,648 | +0.45(+1.58%) |
Sep 13, 2023 | 28.74 | 28.74 | 28.42 | 28.54 | 20,917 | -0.61(-2.09%) |
Sep 12, 2023 | 29.35 | 29.71 | 29.12 | 29.15 | 24,142 | -0.63(-2.12%) |
Sep 11, 2023 | 29.80 | 29.81 | 29.60 | 29.78 | 32,859 | +0.27(+0.91%) |
Sep 08, 2023 | 29.49 | 29.67 | 29.35 | 29.51 | 36,999 | +0.26(+0.89%) |
Sep 07, 2023 | 29.14 | 29.37 | 28.91 | 29.25 | 35,073 | -0.15(-0.51%) |
Sep 06, 2023 | 29.42 | 29.42 | 29.19 | 29.40 | 31,310 | -0.18(-0.61%) |
Sep 05, 2023 | 30.42 | 30.42 | 29.55 | 29.58 | 54,015 | -0.94(-3.08%) |
Sep 01, 2023 | 30.54 | 30.66 | 30.15 | 30.52 | 40,626 | +0.34(+1.13%) |
Aug 31, 2023 | 30.21 | 30.32 | 29.94 | 30.18 | 32,803 | +0.30(+1.00%) |
Aug 30, 2023 | 29.83 | 29.96 | 29.72 | 29.88 | 13,202 | +0.16(+0.54%) |
Aug 29, 2023 | 29.07 | 29.72 | 29.07 | 29.72 | 24,156 | +0.59(+2.03%) |
Aug 28, 2023 | 28.81 | 29.14 | 28.73 | 29.13 | 42,547 | +0.35(+1.22%) |
Aug 25, 2023 | 28.60 | 28.83 | 28.34 | 28.78 | 37,996 | +0.45(+1.59%) |
Aug 24, 2023 | 28.86 | 28.98 | 28.28 | 28.33 | 36,604 | -0.59(-2.04%) |
Aug 23, 2023 | 28.36 | 28.97 | 28.34 | 28.92 | 51,338 | +0.63(+2.23%) |
Aug 22, 2023 | 28.27 | 28.35 | 28.00 | 28.29 | 139,523 | -0.44(-1.53%) |
Aug 21, 2023 | 28.50 | 28.84 | 28.34 | 28.73 | 470,799 | +0.25(+0.88%) |
Aug 18, 2023 | 28.87 | 28.92 | 27.93 | 28.48 | 196,535 | -1.27(-4.27%) |
Aug 17, 2023 | 30.23 | 30.23 | 29.68 | 29.75 | 39,614 | +0.06(+0.20%) |
Aug 16, 2023 | 30.00 | 30.18 | 29.66 | 29.69 | 34,980 | -0.57(-1.88%) |
Aug 15, 2023 | 30.46 | 30.60 | 30.15 | 30.26 | 26,841 | -0.09(-0.30%) |
Aug 14, 2023 | 30.11 | 30.46 | 29.97 | 30.35 | 50,670 | +0.31(+1.03%) |
Aug 11, 2023 | 30.14 | 30.35 | 29.99 | 30.04 | 48,778 | -0.60(-1.96%) |
Aug 10, 2023 | 30.61 | 31.18 | 30.16 | 30.64 | 74,762 | +0.34(+1.12%) |
Aug 09, 2023 | 30.60 | 30.65 | 30.20 | 30.30 | 32,103 | -0.74(-2.38%) |
Aug 08, 2023 | 30.27 | 31.93 | 29.87 | 31.04 | 161,236 | +3.93(+14.50%) |
Aug 07, 2023 | 26.99 | 27.14 | 26.87 | 27.11 | 33,892 | +0.11(+0.41%) |
Aug 04, 2023 | 26.84 | 27.40 | 26.75 | 27.00 | 35,877 | +0.11(+0.41%) |
Aug 03, 2023 | 26.95 | 27.14 | 26.70 | 26.89 | 33,985 | -0.33(-1.21%) |
Aug 02, 2023 | 28.10 | 28.32 | 26.91 | 27.22 | 200,139 | -1.20(-4.22%) |
Aug 01, 2023 | 28.65 | 29.00 | 28.39 | 28.42 | 40,494 | -1.18(-3.99%) |
Jul 31, 2023 | 29.39 | 29.60 | 29.26 | 29.60 | 29,035 | +0.44(+1.51%) |
Jul 28, 2023 | 29.08 | 29.48 | 29.02 | 29.16 | 38,842 | +0.45(+1.57%) |
Jul 27, 2023 | 29.28 | 29.28 | 28.66 | 28.71 | 58,326 | +0.27(+0.95%) |
Jul 26, 2023 | 28.20 | 28.58 | 28.20 | 28.44 | 19,476 | +0.05(+0.18%) |
Jul 25, 2023 | 28.24 | 28.50 | 28.13 | 28.39 | 25,025 | +0.25(+0.89%) |
Jul 24, 2023 | 27.91 | 28.17 | 27.90 | 28.14 | 33,515 | +0.70(+2.55%) |
Jul 21, 2023 | 27.42 | 27.48 | 27.33 | 27.44 | 141,757 | -0.02(-0.07%) |
Jul 20, 2023 | 27.75 | 27.85 | 27.41 | 27.46 | 21,981 | -0.16(-0.58%) |
Jul 19, 2023 | 27.80 | 27.80 | 27.40 | 27.62 | 22,576 | +0.01(+0.04%) |
Jul 18, 2023 | 27.41 | 27.70 | 27.41 | 27.61 | 30,389 | -0.01(-0.04%) |
Jul 17, 2023 | 27.56 | 28.60 | 27.41 | 27.62 | 33,037 | -0.17(-0.61%) |
Jul 14, 2023 | 28.03 | 28.03 | 27.74 | 27.79 | 28,445 | -0.08(-0.29%) |
Jul 13, 2023 | 27.18 | 27.88 | 27.14 | 27.87 | 34,143 | +1.01(+3.76%) |
Jul 12, 2023 | 26.77 | 26.94 | 26.66 | 26.86 | 20,012 | +0.45(+1.70%) |
Jul 11, 2023 | 26.23 | 26.49 | 26.15 | 26.41 | 29,016 | +0.33(+1.27%) |
Jul 10, 2023 | 25.81 | 26.11 | 25.81 | 26.08 | 26,730 | -0.03(-0.11%) |
Jul 07, 2023 | 25.93 | 26.22 | 25.63 | 26.11 | 42,286 | -0.27(-1.02%) |
Jul 06, 2023 | 26.49 | 26.52 | 26.18 | 26.38 | 42,109 | -0.45(-1.68%) |
Jul 05, 2023 | 26.79 | 26.89 | 26.47 | 26.83 | 29,066 | -0.12(-0.45%) |