Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.80 | 26.00 | 25.43 | 25.88 | 13,277 | +0.26(+1.01%) |
Sep 28, 2023 | 25.43 | 26.17 | 25.43 | 25.62 | 7,644 | +0.41(+1.63%) |
Sep 27, 2023 | 25.16 | 25.52 | 24.97 | 25.21 | 17,552 | -0.13(-0.51%) |
Sep 26, 2023 | 25.57 | 25.80 | 25.23 | 25.34 | 10,591 | -0.32(-1.25%) |
Sep 25, 2023 | 25.24 | 26.03 | 25.55 | 25.66 | 12,572 | +0.35(+1.38%) |
Sep 22, 2023 | 25.86 | 25.86 | 24.77 | 25.31 | 23,716 | -0.58(-2.24%) |
Sep 21, 2023 | 26.32 | 26.38 | 25.82 | 25.89 | 11,679 | -0.84(-3.14%) |
Sep 20, 2023 | 27.39 | 27.39 | 26.60 | 26.73 | 22,977 | -0.10(-0.37%) |
Sep 19, 2023 | 27.30 | 27.52 | 26.61 | 26.83 | 15,679 | -0.26(-0.96%) |
Sep 18, 2023 | 27.57 | 27.57 | 27.06 | 27.09 | 16,701 | -0.51(-1.85%) |
Sep 15, 2023 | 26.65 | 27.77 | 26.35 | 27.60 | 82,660 | +0.83(+3.10%) |
Sep 14, 2023 | 26.68 | 26.88 | 26.19 | 26.77 | 15,346 | +0.42(+1.59%) |
Sep 13, 2023 | 27.12 | 27.12 | 26.34 | 26.35 | 13,792 | -0.62(-2.30%) |
Sep 12, 2023 | 26.67 | 27.27 | 26.67 | 26.97 | 23,191 | +0.09(+0.33%) |
Sep 11, 2023 | 27.20 | 27.21 | 26.61 | 26.88 | 15,524 | -0.30(-1.10%) |
Sep 08, 2023 | 27.17 | 27.48 | 27.01 | 27.18 | 17,178 | -0.14(-0.51%) |
Sep 07, 2023 | 27.34 | 27.70 | 27.12 | 27.32 | 38,675 | -0.13(-0.47%) |
Sep 06, 2023 | 28.25 | 28.62 | 27.10 | 27.45 | 20,602 | -1.14(-3.99%) |
Sep 05, 2023 | 29.93 | 30.14 | 28.53 | 28.59 | 37,625 | -1.56(-5.17%) |
Sep 01, 2023 | 30.50 | 30.75 | 29.94 | 30.15 | 35,903 | -0.11(-0.36%) |
Aug 31, 2023 | 30.08 | 30.65 | 30.08 | 30.26 | 21,463 | +0.12(+0.40%) |
Aug 30, 2023 | 28.78 | 30.19 | 28.78 | 30.14 | 29,899 | +1.19(+4.11%) |
Aug 29, 2023 | 29.86 | 29.86 | 28.40 | 28.95 | 97,312 | -1.10(-3.66%) |
Aug 28, 2023 | 30.04 | 30.40 | 29.95 | 30.05 | 100,411 | +0.09(+0.30%) |
Aug 25, 2023 | 30.50 | 30.51 | 29.87 | 29.96 | 48,158 | -0.16(-0.53%) |
Aug 24, 2023 | 29.24 | 30.50 | 29.24 | 30.12 | 16,287 | +0.83(+2.83%) |
Aug 23, 2023 | 29.66 | 29.71 | 29.17 | 29.29 | 14,043 | -0.18(-0.61%) |
Aug 22, 2023 | 30.46 | 30.46 | 29.46 | 29.47 | 12,134 | -0.68(-2.26%) |
Aug 21, 2023 | 30.38 | 30.49 | 29.94 | 30.15 | 17,046 | +0.11(+0.37%) |
Aug 18, 2023 | 29.53 | 30.48 | 29.53 | 30.04 | 33,320 | +0.08(+0.27%) |
Aug 17, 2023 | 30.26 | 30.41 | 29.90 | 29.96 | 15,800 | -0.19(-0.63%) |
Aug 16, 2023 | 29.94 | 30.71 | 29.94 | 30.15 | 40,081 | +0.02(+0.07%) |
Aug 15, 2023 | 30.45 | 30.45 | 29.99 | 30.13 | 29,867 | -0.37(-1.21%) |
Aug 14, 2023 | 30.97 | 30.97 | 30.41 | 30.50 | 30,091 | -0.17(-0.55%) |
Aug 11, 2023 | 30.99 | 31.44 | 30.59 | 30.67 | 17,853 | -0.56(-1.79%) |
Aug 10, 2023 | 32.81 | 32.81 | 31.20 | 31.23 | 39,708 | -0.76(-2.38%) |
Aug 09, 2023 | 32.64 | 33.41 | 31.79 | 31.99 | 28,477 | -0.52(-1.60%) |
Aug 08, 2023 | 32.78 | 33.79 | 32.46 | 32.51 | 59,234 | -1.22(-3.62%) |
Aug 07, 2023 | 33.69 | 34.28 | 33.06 | 33.73 | 24,641 | +0.06(+0.18%) |
Aug 04, 2023 | 33.79 | 33.91 | 32.88 | 33.67 | 16,749 | +0.85(+2.59%) |
Aug 03, 2023 | 35.79 | 35.79 | 31.76 | 32.82 | 37,491 | -1.68(-4.87%) |
Aug 02, 2023 | 34.42 | 35.24 | 34.26 | 34.50 | 25,043 | -0.57(-1.63%) |
Aug 01, 2023 | 33.45 | 35.10 | 33.45 | 35.07 | 40,807 | +1.31(+3.88%) |
Jul 31, 2023 | 34.53 | 34.53 | 33.39 | 33.76 | 21,883 | -0.60(-1.75%) |
Jul 28, 2023 | 34.33 | 34.57 | 34.20 | 34.36 | 13,151 | +0.21(+0.61%) |
Jul 27, 2023 | 34.83 | 35.04 | 33.81 | 34.15 | 15,947 | -0.36(-1.04%) |
Jul 26, 2023 | 34.53 | 35.14 | 34.30 | 34.51 | 18,701 | +0.02(+0.06%) |
Jul 25, 2023 | 34.79 | 35.24 | 34.44 | 34.49 | 18,861 | -0.45(-1.29%) |
Jul 24, 2023 | 34.12 | 35.52 | 33.99 | 34.94 | 44,139 | +0.78(+2.28%) |
Jul 21, 2023 | 34.00 | 34.40 | 33.34 | 34.16 | 38,998 | +0.46(+1.36%) |
Jul 20, 2023 | 33.51 | 33.90 | 33.20 | 33.70 | 56,170 | +0.35(+1.05%) |
Jul 19, 2023 | 31.95 | 34.24 | 31.95 | 33.35 | 58,277 | +1.40(+4.38%) |
Jul 18, 2023 | 30.32 | 31.98 | 30.00 | 31.95 | 56,411 | +1.94(+6.46%) |
Jul 17, 2023 | 29.24 | 30.62 | 29.24 | 30.01 | 37,860 | +0.45(+1.52%) |
Jul 14, 2023 | 29.98 | 30.44 | 29.23 | 29.56 | 16,500 | -0.18(-0.61%) |
Jul 13, 2023 | 30.00 | 30.35 | 29.67 | 29.74 | 16,669 | -0.16(-0.54%) |
Jul 12, 2023 | 30.29 | 30.29 | 28.80 | 29.90 | 26,980 | +0.12(+0.40%) |
Jul 11, 2023 | 29.97 | 30.26 | 29.68 | 29.78 | 24,842 | -0.22(-0.73%) |
Jul 10, 2023 | 30.31 | 30.51 | 29.64 | 30.00 | 27,601 | -0.26(-0.86%) |
Jul 07, 2023 | 30.35 | 30.99 | 30.00 | 30.26 | 75,867 | +0.03(+0.10%) |
Jul 06, 2023 | 30.14 | 30.49 | 29.25 | 30.23 | 40,876 | -0.20(-0.66%) |
Jul 05, 2023 | 29.65 | 30.74 | 29.40 | 30.43 | 44,972 | +0.52(+1.74%) |