Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.45 | 27.71 | 27.31 | 27.35 | 611,712 | +0.19(+0.69%) |
Sep 28, 2023 | 26.99 | 27.27 | 26.81 | 27.17 | 742,882 | +0.19(+0.70%) |
Sep 27, 2023 | 27.17 | 27.24 | 26.67 | 26.98 | 912,248 | -0.12(-0.44%) |
Sep 26, 2023 | 27.64 | 27.76 | 27.10 | 27.10 | 690,911 | -0.68(-2.45%) |
Sep 25, 2023 | 27.30 | 27.96 | 27.73 | 27.78 | 434,327 | +0.39(+1.41%) |
Sep 22, 2023 | 27.60 | 27.80 | 27.37 | 27.39 | 270,755 | -0.17(-0.61%) |
Sep 21, 2023 | 27.96 | 28.00 | 27.54 | 27.56 | 349,958 | -0.39(-1.38%) |
Sep 20, 2023 | 28.04 | 28.23 | 27.91 | 27.95 | 401,230 | +0.08(+0.28%) |
Sep 19, 2023 | 28.07 | 28.21 | 27.60 | 27.87 | 349,731 | -0.21(-0.74%) |
Sep 18, 2023 | 27.98 | 28.36 | 27.84 | 28.07 | 738,207 | +0.19(+0.67%) |
Sep 15, 2023 | 27.89 | 28.10 | 27.80 | 27.89 | 868,817 | -0.08(-0.28%) |
Sep 14, 2023 | 27.85 | 28.15 | 27.71 | 27.97 | 666,684 | +0.35(+1.25%) |
Sep 13, 2023 | 27.18 | 27.83 | 27.01 | 27.62 | 637,208 | +0.42(+1.56%) |
Sep 12, 2023 | 27.50 | 27.69 | 27.08 | 27.20 | 460,010 | -0.42(-1.54%) |
Sep 11, 2023 | 27.62 | 27.80 | 27.53 | 27.62 | 300,551 | +0.09(+0.32%) |
Sep 08, 2023 | 27.63 | 27.90 | 27.45 | 27.53 | 415,186 | -0.12(-0.43%) |
Sep 07, 2023 | 27.66 | 27.92 | 27.41 | 27.65 | 551,593 | +0.02(+0.07%) |
Sep 06, 2023 | 28.03 | 28.23 | 27.30 | 27.63 | 583,367 | -0.44(-1.58%) |
Sep 05, 2023 | 28.62 | 28.65 | 28.00 | 28.07 | 603,051 | -0.63(-2.20%) |
Sep 01, 2023 | 28.69 | 28.85 | 28.47 | 28.70 | 531,415 | +0.24(+0.83%) |
Aug 31, 2023 | 28.82 | 28.82 | 28.28 | 28.47 | 502,250 | -0.41(-1.43%) |
Aug 30, 2023 | 29.04 | 29.15 | 28.83 | 28.88 | 802,337 | -0.07(-0.24%) |
Aug 29, 2023 | 28.65 | 28.99 | 28.59 | 28.95 | 324,190 | +0.32(+1.14%) |
Aug 28, 2023 | 28.75 | 29.10 | 28.58 | 28.62 | 304,235 | +0.04(+0.14%) |
Aug 25, 2023 | 28.62 | 28.73 | 28.11 | 28.59 | 439,183 | -0.06(-0.21%) |
Aug 24, 2023 | 28.77 | 28.93 | 28.62 | 28.64 | 287,141 | -0.07(-0.24%) |
Aug 23, 2023 | 28.32 | 28.73 | 28.00 | 28.71 | 487,565 | +0.28(+0.97%) |
Aug 22, 2023 | 28.85 | 28.91 | 28.41 | 28.44 | 873,508 | -0.38(-1.33%) |
Aug 21, 2023 | 28.73 | 29.09 | 28.71 | 28.82 | 238,228 | +0.08(+0.27%) |
Aug 18, 2023 | 28.56 | 28.98 | 28.47 | 28.74 | 416,892 | +0.02(+0.07%) |
Aug 17, 2023 | 29.52 | 29.63 | 28.72 | 28.72 | 320,725 | -0.71(-2.41%) |
Aug 16, 2023 | 30.00 | 30.32 | 29.38 | 29.43 | 369,585 | -0.54(-1.81%) |
Aug 15, 2023 | 30.21 | 30.21 | 29.81 | 29.97 | 482,354 | -0.36(-1.20%) |
Aug 14, 2023 | 30.34 | 30.46 | 30.02 | 30.34 | 296,026 | -0.08(-0.26%) |
Aug 11, 2023 | 30.02 | 30.43 | 29.97 | 30.42 | 378,883 | +0.26(+0.85%) |
Aug 10, 2023 | 30.14 | 30.56 | 30.12 | 30.16 | 373,098 | +0.15(+0.49%) |
Aug 09, 2023 | 30.12 | 30.28 | 30.01 | 30.01 | 290,627 | -0.26(-0.85%) |
Aug 08, 2023 | 30.06 | 30.30 | 29.95 | 30.27 | 289,506 | -0.12(-0.39%) |
Aug 07, 2023 | 30.68 | 31.05 | 30.19 | 30.39 | 406,550 | -0.17(-0.55%) |
Aug 04, 2023 | 31.10 | 31.20 | 30.35 | 30.55 | 578,967 | -0.43(-1.40%) |
Aug 03, 2023 | 30.58 | 31.25 | 30.11 | 30.99 | 886,356 | +0.64(+2.11%) |
Aug 02, 2023 | 30.44 | 30.69 | 30.28 | 30.35 | 539,366 | -0.05(-0.16%) |
Aug 01, 2023 | 30.28 | 30.41 | 29.91 | 30.40 | 383,836 | +0.06(+0.19%) |
Jul 31, 2023 | 30.72 | 30.83 | 30.23 | 30.34 | 804,357 | -0.38(-1.25%) |
Jul 28, 2023 | 30.23 | 30.76 | 30.02 | 30.72 | 425,856 | +0.81(+2.70%) |
Jul 27, 2023 | 30.16 | 30.34 | 29.85 | 29.91 | 411,573 | -0.20(-0.65%) |
Jul 26, 2023 | 29.54 | 30.20 | 29.50 | 30.11 | 505,248 | +0.74(+2.51%) |
Jul 25, 2023 | 29.30 | 29.64 | 29.23 | 29.37 | 410,170 | +0.04(+0.13%) |
Jul 24, 2023 | 28.85 | 29.39 | 28.62 | 29.33 | 371,381 | +0.11(+0.37%) |
Jul 21, 2023 | 29.29 | 29.54 | 29.11 | 29.23 | 567,670 | +0.00(+0.00%) |
Jul 20, 2023 | 29.52 | 29.64 | 29.17 | 29.23 | 536,743 | -0.22(-0.74%) |
Jul 19, 2023 | 28.75 | 29.58 | 28.72 | 29.44 | 792,913 | +0.99(+3.50%) |
Jul 18, 2023 | 27.57 | 28.59 | 27.53 | 28.45 | 836,215 | +1.10(+4.03%) |
Jul 17, 2023 | 27.64 | 27.64 | 27.24 | 27.34 | 535,781 | -0.54(-1.94%) |
Jul 14, 2023 | 28.27 | 28.27 | 27.81 | 27.89 | 362,356 | -0.30(-1.05%) |
Jul 13, 2023 | 28.33 | 28.42 | 28.06 | 28.18 | 533,520 | -0.09(-0.31%) |
Jul 12, 2023 | 28.64 | 28.70 | 28.18 | 28.27 | 525,269 | -0.09(-0.31%) |
Jul 11, 2023 | 27.89 | 28.40 | 27.89 | 28.36 | 453,390 | +0.46(+1.66%) |
Jul 10, 2023 | 27.47 | 28.07 | 27.47 | 27.90 | 629,028 | +0.33(+1.21%) |
Jul 07, 2023 | 27.34 | 27.96 | 27.34 | 27.56 | 572,285 | +0.19(+0.68%) |
Jul 06, 2023 | 27.10 | 27.42 | 26.71 | 27.37 | 845,326 | -0.23(-0.82%) |
Jul 05, 2023 | 27.82 | 28.15 | 27.37 | 27.60 | 544,584 | -0.61(-2.16%) |