Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.39 | 31.29 | 29.92 | 30.82 | 159,036 | +1.01(+3.39%) |
Sep 28, 2023 | 28.94 | 30.06 | 28.94 | 29.81 | 165,860 | +0.83(+2.86%) |
Sep 27, 2023 | 28.72 | 29.27 | 28.62 | 28.98 | 107,091 | +0.41(+1.44%) |
Sep 26, 2023 | 29.17 | 29.60 | 28.49 | 28.57 | 119,375 | -0.83(-2.82%) |
Sep 25, 2023 | 28.38 | 29.55 | 29.11 | 29.40 | 140,415 | +0.59(+2.05%) |
Sep 22, 2023 | 30.31 | 30.31 | 28.78 | 28.81 | 124,734 | -1.24(-4.13%) |
Sep 21, 2023 | 29.90 | 30.52 | 29.90 | 30.05 | 173,934 | -0.05(-0.17%) |
Sep 20, 2023 | 30.97 | 31.39 | 30.10 | 30.10 | 148,554 | -0.66(-2.15%) |
Sep 19, 2023 | 29.53 | 31.09 | 29.39 | 30.76 | 233,659 | +1.10(+3.71%) |
Sep 18, 2023 | 30.04 | 30.04 | 29.05 | 29.66 | 255,967 | -0.68(-2.24%) |
Sep 15, 2023 | 30.64 | 30.96 | 30.13 | 30.34 | 1,017,853 | -0.60(-1.94%) |
Sep 14, 2023 | 30.16 | 31.18 | 30.16 | 30.94 | 141,648 | +1.05(+3.51%) |
Sep 13, 2023 | 29.78 | 29.94 | 29.07 | 29.89 | 218,236 | +0.05(+0.17%) |
Sep 12, 2023 | 30.18 | 30.62 | 29.82 | 29.84 | 170,893 | -0.28(-0.93%) |
Sep 11, 2023 | 29.83 | 30.94 | 29.65 | 30.12 | 189,472 | +0.33(+1.11%) |
Sep 08, 2023 | 30.68 | 30.68 | 29.70 | 29.79 | 179,231 | -0.90(-2.93%) |
Sep 07, 2023 | 30.60 | 31.05 | 30.17 | 30.69 | 268,076 | +0.10(+0.33%) |
Sep 06, 2023 | 30.99 | 31.31 | 30.21 | 30.59 | 212,427 | -0.60(-1.92%) |
Sep 05, 2023 | 33.00 | 33.23 | 30.98 | 31.19 | 292,330 | -2.38(-7.09%) |
Sep 01, 2023 | 35.00 | 35.47 | 33.20 | 33.57 | 301,258 | -0.71(-2.07%) |
Aug 31, 2023 | 33.35 | 34.31 | 31.41 | 34.28 | 702,530 | +5.12(+17.56%) |
Aug 30, 2023 | 28.33 | 29.27 | 28.27 | 29.16 | 225,493 | +0.88(+3.11%) |
Aug 29, 2023 | 27.31 | 28.30 | 26.96 | 28.28 | 265,804 | +0.82(+2.99%) |
Aug 28, 2023 | 26.91 | 28.05 | 26.91 | 27.46 | 147,776 | +0.53(+1.97%) |
Aug 25, 2023 | 28.18 | 28.44 | 26.59 | 26.93 | 224,381 | -0.93(-3.34%) |
Aug 24, 2023 | 28.92 | 29.52 | 27.66 | 27.86 | 421,533 | -1.31(-4.49%) |
Aug 23, 2023 | 28.76 | 29.21 | 28.47 | 29.17 | 235,391 | -0.09(-0.31%) |
Aug 22, 2023 | 29.69 | 30.17 | 29.06 | 29.26 | 227,783 | -0.90(-2.98%) |
Aug 21, 2023 | 30.14 | 30.43 | 29.96 | 30.16 | 137,097 | +0.06(+0.20%) |
Aug 18, 2023 | 29.83 | 30.91 | 29.83 | 30.10 | 134,497 | +0.00(+0.00%) |
Aug 17, 2023 | 29.72 | 30.34 | 29.35 | 30.10 | 143,886 | +0.39(+1.31%) |
Aug 16, 2023 | 29.14 | 29.96 | 29.14 | 29.71 | 191,185 | +0.48(+1.64%) |
Aug 15, 2023 | 28.46 | 29.30 | 27.99 | 29.23 | 149,981 | +0.28(+0.97%) |
Aug 14, 2023 | 28.58 | 28.95 | 28.11 | 28.95 | 124,075 | +0.30(+1.05%) |
Aug 11, 2023 | 28.00 | 28.83 | 27.97 | 28.65 | 199,255 | +0.58(+2.07%) |
Aug 10, 2023 | 28.76 | 29.16 | 27.98 | 28.07 | 160,144 | -0.38(-1.34%) |
Aug 09, 2023 | 29.08 | 29.08 | 28.00 | 28.45 | 213,711 | -0.48(-1.66%) |
Aug 08, 2023 | 29.00 | 29.65 | 28.75 | 28.93 | 149,411 | -0.28(-0.96%) |
Aug 07, 2023 | 29.34 | 29.85 | 29.07 | 29.21 | 189,538 | -0.07(-0.24%) |
Aug 04, 2023 | 28.96 | 29.43 | 28.56 | 29.28 | 120,872 | +0.58(+2.02%) |
Aug 03, 2023 | 28.40 | 29.53 | 28.26 | 28.70 | 183,339 | +0.29(+1.02%) |
Aug 02, 2023 | 27.48 | 28.66 | 27.42 | 28.41 | 177,564 | +0.50(+1.79%) |
Aug 01, 2023 | 27.86 | 28.05 | 27.53 | 27.91 | 191,037 | -0.30(-1.06%) |
Jul 31, 2023 | 27.77 | 28.52 | 27.77 | 28.21 | 186,571 | +0.46(+1.66%) |
Jul 28, 2023 | 27.27 | 28.08 | 27.12 | 27.75 | 175,765 | +0.63(+2.32%) |
Jul 27, 2023 | 27.50 | 28.13 | 26.89 | 27.12 | 209,112 | -0.50(-1.81%) |
Jul 26, 2023 | 25.36 | 27.69 | 25.36 | 27.62 | 305,613 | +2.28(+9.00%) |
Jul 25, 2023 | 24.50 | 25.41 | 24.30 | 25.34 | 173,090 | +0.76(+3.09%) |
Jul 24, 2023 | 24.17 | 24.58 | 23.88 | 24.58 | 162,918 | +0.61(+2.54%) |
Jul 21, 2023 | 24.81 | 24.81 | 23.95 | 23.97 | 138,077 | -0.62(-2.52%) |
Jul 20, 2023 | 24.68 | 24.68 | 24.00 | 24.59 | 196,312 | -0.04(-0.16%) |
Jul 19, 2023 | 24.78 | 25.05 | 24.20 | 24.63 | 231,387 | +0.14(+0.57%) |
Jul 18, 2023 | 25.08 | 25.85 | 24.39 | 24.49 | 162,241 | -0.63(-2.51%) |
Jul 17, 2023 | 25.38 | 25.91 | 25.09 | 25.12 | 249,260 | -0.38(-1.49%) |
Jul 14, 2023 | 25.82 | 25.82 | 25.20 | 25.50 | 171,798 | -0.50(-1.92%) |
Jul 13, 2023 | 26.69 | 26.69 | 25.97 | 26.00 | 237,583 | -0.50(-1.89%) |
Jul 12, 2023 | 26.93 | 27.22 | 26.19 | 26.50 | 219,963 | +0.10(+0.38%) |
Jul 11, 2023 | 25.59 | 26.44 | 25.49 | 26.40 | 188,235 | +0.91(+3.57%) |
Jul 10, 2023 | 25.18 | 26.16 | 25.18 | 25.49 | 214,651 | +0.21(+0.83%) |
Jul 07, 2023 | 24.89 | 25.52 | 24.78 | 25.28 | 252,760 | +0.36(+1.44%) |
Jul 06, 2023 | 25.06 | 25.48 | 24.66 | 24.92 | 181,372 | -0.71(-2.77%) |
Jul 05, 2023 | 26.10 | 26.34 | 25.59 | 25.63 | 308,771 | -0.97(-3.65%) |