Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.30 | 29.41 | 28.97 | 29.21 | 233,889 | +0.11(+0.38%) |
Sep 28, 2023 | 28.73 | 29.26 | 28.68 | 29.10 | 196,796 | +0.38(+1.31%) |
Sep 27, 2023 | 28.40 | 29.00 | 28.31 | 28.72 | 255,618 | +0.41(+1.44%) |
Sep 26, 2023 | 28.36 | 28.54 | 28.14 | 28.32 | 258,643 | -0.04(-0.14%) |
Sep 25, 2023 | 28.16 | 28.68 | 28.35 | 28.36 | 193,518 | +0.20(+0.71%) |
Sep 22, 2023 | 28.17 | 28.69 | 27.92 | 28.16 | 203,634 | +0.16(+0.57%) |
Sep 21, 2023 | 28.20 | 28.54 | 27.65 | 28.00 | 264,270 | -0.27(-0.95%) |
Sep 20, 2023 | 28.62 | 30.06 | 28.17 | 28.27 | 550,862 | +1.08(+3.98%) |
Sep 19, 2023 | 27.32 | 27.56 | 26.83 | 27.19 | 212,490 | -0.24(-0.87%) |
Sep 18, 2023 | 27.84 | 27.85 | 27.24 | 27.42 | 183,201 | -0.26(-0.93%) |
Sep 15, 2023 | 28.61 | 28.62 | 27.34 | 27.68 | 267,890 | -0.89(-3.13%) |
Sep 14, 2023 | 28.38 | 28.86 | 28.26 | 28.58 | 141,918 | +0.35(+1.23%) |
Sep 13, 2023 | 27.81 | 28.63 | 27.81 | 28.23 | 306,518 | +0.47(+1.68%) |
Sep 12, 2023 | 27.81 | 28.07 | 27.66 | 27.76 | 205,215 | -0.16(-0.57%) |
Sep 11, 2023 | 27.22 | 28.13 | 26.97 | 27.92 | 334,613 | +1.76(+6.72%) |
Sep 08, 2023 | 26.71 | 26.71 | 25.81 | 26.16 | 263,139 | -0.52(-1.94%) |
Sep 07, 2023 | 25.48 | 27.30 | 25.48 | 26.68 | 361,225 | +1.21(+4.76%) |
Sep 06, 2023 | 25.85 | 26.18 | 25.19 | 25.47 | 245,393 | -0.42(-1.61%) |
Sep 05, 2023 | 26.10 | 26.13 | 25.42 | 25.88 | 223,537 | -0.36(-1.36%) |
Sep 01, 2023 | 26.23 | 26.50 | 25.81 | 26.24 | 169,565 | +0.05(+0.19%) |
Aug 31, 2023 | 26.35 | 26.85 | 26.07 | 26.19 | 192,502 | -0.13(-0.49%) |
Aug 30, 2023 | 26.30 | 26.55 | 26.15 | 26.32 | 262,613 | +0.10(+0.38%) |
Aug 29, 2023 | 25.85 | 26.42 | 25.75 | 26.22 | 193,407 | +0.34(+1.30%) |
Aug 28, 2023 | 25.86 | 26.49 | 25.48 | 25.88 | 207,583 | +0.32(+1.24%) |
Aug 25, 2023 | 26.07 | 26.49 | 25.16 | 25.57 | 385,384 | -0.24(-0.92%) |
Aug 24, 2023 | 28.25 | 30.28 | 25.78 | 25.80 | 1,024,316 | +1.58(+6.52%) |
Aug 23, 2023 | 24.06 | 24.65 | 23.86 | 24.23 | 216,414 | +0.07(+0.29%) |
Aug 22, 2023 | 24.77 | 25.03 | 24.12 | 24.16 | 191,599 | -0.83(-3.34%) |
Aug 21, 2023 | 25.03 | 25.44 | 24.55 | 24.99 | 173,404 | -0.21(-0.83%) |
Aug 18, 2023 | 24.91 | 25.49 | 24.91 | 25.20 | 189,902 | +0.00(+0.00%) |
Aug 17, 2023 | 25.69 | 25.87 | 25.18 | 25.20 | 131,113 | -0.38(-1.48%) |
Aug 16, 2023 | 25.18 | 25.80 | 25.18 | 25.58 | 130,285 | +0.29(+1.14%) |
Aug 15, 2023 | 25.00 | 25.46 | 24.70 | 25.29 | 159,184 | +0.22(+0.87%) |
Aug 14, 2023 | 25.51 | 25.68 | 25.03 | 25.07 | 176,811 | -0.45(-1.75%) |
Aug 11, 2023 | 24.94 | 25.82 | 24.80 | 25.52 | 283,092 | +0.37(+1.46%) |
Aug 10, 2023 | 24.99 | 25.47 | 24.99 | 25.15 | 137,847 | +0.24(+0.96%) |
Aug 09, 2023 | 24.47 | 24.99 | 24.15 | 24.91 | 244,703 | +0.52(+2.12%) |
Aug 08, 2023 | 23.87 | 24.51 | 23.85 | 24.39 | 139,354 | +0.39(+1.61%) |
Aug 07, 2023 | 24.06 | 24.09 | 23.64 | 24.01 | 105,436 | +0.03(+0.12%) |
Aug 04, 2023 | 24.31 | 24.65 | 23.91 | 23.98 | 93,444 | -0.25(-1.02%) |
Aug 03, 2023 | 23.99 | 24.42 | 23.94 | 24.23 | 78,646 | +0.22(+0.91%) |
Aug 02, 2023 | 24.41 | 24.57 | 23.99 | 24.01 | 109,916 | -0.68(-2.74%) |
Aug 01, 2023 | 24.31 | 24.73 | 24.13 | 24.68 | 145,343 | +0.30(+1.22%) |
Jul 31, 2023 | 24.44 | 25.03 | 24.37 | 24.38 | 172,564 | +0.11(+0.45%) |
Jul 28, 2023 | 24.24 | 24.64 | 24.11 | 24.27 | 166,855 | +0.19(+0.78%) |
Jul 27, 2023 | 23.97 | 24.50 | 23.94 | 24.09 | 145,303 | +0.15(+0.62%) |
Jul 26, 2023 | 23.04 | 23.99 | 23.04 | 23.94 | 296,029 | +0.90(+3.92%) |
Jul 25, 2023 | 23.02 | 23.39 | 22.87 | 23.03 | 187,578 | +0.15(+0.65%) |
Jul 24, 2023 | 22.21 | 22.95 | 22.17 | 22.88 | 185,267 | +0.68(+3.04%) |
Jul 21, 2023 | 22.39 | 22.53 | 22.13 | 22.21 | 200,767 | +0.02(+0.09%) |
Jul 20, 2023 | 22.36 | 22.49 | 21.84 | 22.19 | 184,202 | -0.14(-0.62%) |
Jul 19, 2023 | 22.70 | 22.76 | 22.27 | 22.33 | 233,890 | -0.13(-0.57%) |
Jul 18, 2023 | 22.11 | 22.64 | 22.11 | 22.46 | 151,011 | +0.39(+1.76%) |
Jul 17, 2023 | 22.00 | 22.32 | 21.51 | 22.07 | 200,573 | +0.03(+0.14%) |
Jul 14, 2023 | 22.26 | 22.31 | 21.98 | 22.04 | 163,774 | -0.22(-0.98%) |
Jul 13, 2023 | 22.55 | 22.63 | 22.08 | 22.26 | 195,825 | -0.25(-1.10%) |
Jul 12, 2023 | 22.17 | 22.80 | 22.17 | 22.51 | 220,806 | +0.74(+3.42%) |
Jul 11, 2023 | 21.99 | 22.08 | 21.51 | 21.76 | 146,308 | -0.26(-1.17%) |
Jul 10, 2023 | 22.16 | 22.59 | 21.84 | 22.02 | 144,022 | -0.21(-0.94%) |
Jul 07, 2023 | 21.88 | 22.53 | 21.75 | 22.23 | 311,534 | +0.45(+2.05%) |
Jul 06, 2023 | 21.47 | 21.82 | 21.45 | 21.78 | 173,767 | +0.11(+0.50%) |
Jul 05, 2023 | 21.53 | 21.72 | 20.95 | 21.67 | 198,962 | +0.02(+0.09%) |