Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.14 | 27.27 | 26.84 | 26.89 | 218,215 | +0.09(+0.34%) |
Sep 28, 2023 | 26.48 | 26.94 | 26.40 | 26.80 | 269,402 | +0.16(+0.60%) |
Sep 27, 2023 | 26.65 | 26.75 | 26.34 | 26.64 | 310,527 | +0.13(+0.49%) |
Sep 26, 2023 | 26.80 | 26.82 | 26.44 | 26.51 | 354,505 | -0.40(-1.49%) |
Sep 25, 2023 | 26.76 | 26.99 | 26.85 | 26.91 | 215,039 | -0.02(-0.07%) |
Sep 22, 2023 | 27.18 | 27.19 | 26.89 | 26.93 | 337,598 | +0.09(+0.33%) |
Sep 21, 2023 | 27.08 | 27.14 | 26.82 | 26.84 | 293,657 | -0.60(-2.18%) |
Sep 20, 2023 | 27.86 | 27.94 | 27.40 | 27.44 | 223,624 | -0.34(-1.22%) |
Sep 19, 2023 | 27.79 | 27.83 | 27.58 | 27.78 | 268,989 | -0.07(-0.25%) |
Sep 18, 2023 | 27.84 | 27.97 | 27.80 | 27.85 | 351,223 | -0.11(-0.39%) |
Sep 15, 2023 | 28.26 | 28.33 | 27.90 | 27.96 | 248,676 | -0.44(-1.55%) |
Sep 14, 2023 | 28.43 | 28.47 | 28.19 | 28.40 | 349,738 | +0.16(+0.57%) |
Sep 13, 2023 | 28.26 | 28.36 | 28.10 | 28.24 | 394,629 | +0.03(+0.11%) |
Sep 12, 2023 | 28.44 | 28.57 | 28.20 | 28.21 | 256,980 | -0.47(-1.64%) |
Sep 11, 2023 | 28.60 | 28.72 | 28.43 | 28.68 | 381,050 | +0.36(+1.27%) |
Sep 08, 2023 | 28.30 | 28.49 | 28.26 | 28.32 | 234,184 | -0.04(-0.14%) |
Sep 07, 2023 | 28.28 | 28.38 | 28.11 | 28.36 | 384,657 | -0.26(-0.91%) |
Sep 06, 2023 | 28.68 | 28.79 | 28.44 | 28.62 | 265,904 | -0.16(-0.56%) |
Sep 05, 2023 | 28.69 | 28.86 | 28.59 | 28.78 | 347,271 | -0.02(-0.07%) |
Sep 01, 2023 | 28.87 | 28.96 | 28.69 | 28.80 | 405,679 | +0.25(+0.87%) |
Aug 31, 2023 | 28.54 | 28.70 | 28.48 | 28.55 | 330,694 | +0.09(+0.32%) |
Aug 30, 2023 | 28.24 | 28.48 | 28.18 | 28.46 | 337,446 | +0.09(+0.32%) |
Aug 29, 2023 | 27.76 | 28.38 | 27.73 | 28.37 | 554,747 | +0.61(+2.20%) |
Aug 28, 2023 | 27.70 | 27.81 | 27.57 | 27.76 | 183,844 | +0.26(+0.94%) |
Aug 25, 2023 | 27.32 | 27.58 | 27.01 | 27.50 | 285,095 | +0.23(+0.84%) |
Aug 24, 2023 | 28.14 | 28.14 | 27.25 | 27.27 | 295,090 | -0.48(-1.73%) |
Aug 23, 2023 | 27.33 | 27.83 | 27.28 | 27.75 | 305,945 | +0.52(+1.91%) |
Aug 22, 2023 | 27.47 | 27.47 | 27.15 | 27.23 | 263,019 | +0.01(+0.04%) |
Aug 21, 2023 | 26.99 | 27.25 | 26.86 | 27.22 | 761,076 | +0.37(+1.38%) |
Aug 18, 2023 | 26.63 | 26.95 | 26.54 | 26.85 | 355,519 | -0.08(-0.30%) |
Aug 17, 2023 | 27.34 | 27.40 | 26.90 | 26.93 | 347,263 | -0.22(-0.81%) |
Aug 16, 2023 | 27.42 | 27.50 | 27.14 | 27.15 | 248,740 | -0.39(-1.42%) |
Aug 15, 2023 | 27.76 | 27.78 | 27.46 | 27.54 | 435,796 | -0.32(-1.15%) |
Aug 14, 2023 | 27.50 | 27.86 | 27.40 | 27.86 | 656,860 | +0.29(+1.05%) |
Aug 11, 2023 | 27.65 | 27.74 | 27.51 | 27.57 | 237,057 | -0.31(-1.11%) |
Aug 10, 2023 | 28.08 | 28.34 | 27.77 | 27.88 | 208,426 | +0.04(+0.14%) |
Aug 09, 2023 | 28.25 | 28.25 | 27.74 | 27.84 | 257,529 | -0.32(-1.15%) |
Aug 08, 2023 | 28.16 | 28.20 | 27.87 | 28.17 | 822,588 | -0.36(-1.28%) |
Aug 07, 2023 | 28.57 | 28.57 | 28.30 | 28.53 | 311,717 | +0.18(+0.63%) |
Aug 04, 2023 | 28.63 | 28.79 | 28.33 | 28.35 | 369,851 | -0.12(-0.42%) |
Aug 03, 2023 | 28.34 | 28.58 | 28.26 | 28.47 | 253,508 | -0.13(-0.45%) |
Aug 02, 2023 | 28.99 | 29.02 | 28.46 | 28.60 | 365,350 | -0.79(-2.69%) |
Aug 01, 2023 | 29.39 | 29.43 | 29.19 | 29.39 | 370,876 | -0.22(-0.74%) |
Jul 31, 2023 | 29.49 | 29.64 | 29.43 | 29.61 | 468,678 | +0.12(+0.41%) |
Jul 28, 2023 | 29.20 | 29.52 | 29.13 | 29.49 | 476,479 | +0.66(+2.29%) |
Jul 27, 2023 | 29.44 | 29.46 | 28.70 | 28.83 | 396,325 | -0.05(-0.17%) |
Jul 26, 2023 | 28.81 | 28.99 | 28.62 | 28.88 | 290,891 | -0.02(-0.07%) |
Jul 25, 2023 | 28.81 | 29.01 | 28.79 | 28.90 | 275,966 | +0.22(+0.77%) |
Jul 24, 2023 | 28.65 | 28.76 | 28.42 | 28.68 | 272,825 | +0.08(+0.28%) |
Jul 21, 2023 | 28.83 | 28.92 | 28.55 | 28.60 | 288,303 | -0.06(-0.21%) |
Jul 20, 2023 | 29.16 | 29.22 | 28.55 | 28.66 | 525,482 | -0.81(-2.75%) |
Jul 19, 2023 | 29.61 | 29.72 | 29.36 | 29.47 | 542,314 | +0.00(+0.00%) |
Jul 18, 2023 | 29.21 | 29.54 | 29.02 | 29.47 | 595,618 | +0.18(+0.61%) |
Jul 17, 2023 | 29.02 | 29.35 | 28.99 | 29.29 | 700,052 | +0.30(+1.03%) |
Jul 14, 2023 | 29.17 | 29.31 | 28.92 | 28.99 | 479,174 | -0.18(-0.62%) |
Jul 13, 2023 | 28.89 | 29.21 | 28.83 | 29.17 | 632,052 | +0.58(+2.03%) |
Jul 12, 2023 | 28.58 | 28.61 | 28.34 | 28.59 | 559,629 | +0.51(+1.81%) |
Jul 11, 2023 | 27.97 | 28.13 | 27.73 | 28.08 | 337,954 | +0.25(+0.90%) |
Jul 10, 2023 | 27.66 | 27.83 | 27.58 | 27.83 | 294,790 | +0.20(+0.72%) |
Jul 07, 2023 | 27.53 | 27.97 | 27.53 | 27.63 | 308,000 | +0.10(+0.36%) |
Jul 06, 2023 | 27.64 | 27.66 | 27.34 | 27.53 | 241,766 | -0.46(-1.64%) |
Jul 05, 2023 | 27.89 | 28.07 | 27.86 | 27.99 | 426,207 | -0.03(-0.11%) |