Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.21 | 27.44 | 27.00 | 27.12 | 471,187 | +0.26(+0.97%) |
Sep 28, 2023 | 26.78 | 26.96 | 26.61 | 26.86 | 299,218 | +0.08(+0.29%) |
Sep 27, 2023 | 26.43 | 26.82 | 26.22 | 26.78 | 490,270 | +0.49(+1.88%) |
Sep 26, 2023 | 26.60 | 26.85 | 26.25 | 26.29 | 466,933 | -0.50(-1.88%) |
Sep 25, 2023 | 26.30 | 26.82 | 26.13 | 26.79 | 375,042 | +0.41(+1.54%) |
Sep 22, 2023 | 26.60 | 26.76 | 26.30 | 26.38 | 456,511 | -0.09(-0.33%) |
Sep 21, 2023 | 26.84 | 26.84 | 26.42 | 26.47 | 620,876 | -0.60(-2.22%) |
Sep 20, 2023 | 27.11 | 27.50 | 26.98 | 27.07 | 353,547 | +0.06(+0.22%) |
Sep 19, 2023 | 27.33 | 27.44 | 26.73 | 27.01 | 286,995 | -0.25(-0.92%) |
Sep 18, 2023 | 27.47 | 27.47 | 27.18 | 27.26 | 361,293 | -0.20(-0.74%) |
Sep 15, 2023 | 27.14 | 27.62 | 26.99 | 27.47 | 735,450 | +0.21(+0.78%) |
Sep 14, 2023 | 27.61 | 27.78 | 27.19 | 27.25 | 648,455 | -0.16(-0.60%) |
Sep 13, 2023 | 27.67 | 27.70 | 27.24 | 27.42 | 467,060 | -0.37(-1.32%) |
Sep 12, 2023 | 27.35 | 27.93 | 27.34 | 27.79 | 234,877 | +0.38(+1.38%) |
Sep 11, 2023 | 27.48 | 27.64 | 27.32 | 27.41 | 484,017 | +0.12(+0.43%) |
Sep 08, 2023 | 27.39 | 27.50 | 27.22 | 27.29 | 271,854 | -0.08(-0.28%) |
Sep 07, 2023 | 27.60 | 27.79 | 27.29 | 27.37 | 279,970 | -0.46(-1.64%) |
Sep 06, 2023 | 28.20 | 28.45 | 27.79 | 27.82 | 324,441 | -0.51(-1.81%) |
Sep 05, 2023 | 29.03 | 29.10 | 28.32 | 28.34 | 353,623 | -0.87(-2.98%) |
Sep 01, 2023 | 29.09 | 29.33 | 28.79 | 29.21 | 299,660 | +0.34(+1.17%) |
Aug 31, 2023 | 29.21 | 29.22 | 28.75 | 28.87 | 386,983 | -0.31(-1.06%) |
Aug 30, 2023 | 28.97 | 29.26 | 28.94 | 29.18 | 306,515 | +0.14(+0.47%) |
Aug 29, 2023 | 28.43 | 29.30 | 28.16 | 29.04 | 505,514 | +0.84(+2.99%) |
Aug 28, 2023 | 28.25 | 28.54 | 27.96 | 28.20 | 451,722 | +0.11(+0.38%) |
Aug 25, 2023 | 27.88 | 28.14 | 27.67 | 28.10 | 472,426 | +0.37(+1.33%) |
Aug 24, 2023 | 28.10 | 28.19 | 27.72 | 27.73 | 231,212 | -0.45(-1.61%) |
Aug 23, 2023 | 27.79 | 28.39 | 27.60 | 28.18 | 254,119 | +0.57(+2.06%) |
Aug 22, 2023 | 27.91 | 27.91 | 27.46 | 27.61 | 447,751 | -0.32(-1.16%) |
Aug 21, 2023 | 28.69 | 28.72 | 27.88 | 27.94 | 689,452 | -0.59(-2.07%) |
Aug 18, 2023 | 28.43 | 28.62 | 28.28 | 28.53 | 254,778 | -0.15(-0.53%) |
Aug 17, 2023 | 28.98 | 29.22 | 28.54 | 28.68 | 474,257 | -0.17(-0.60%) |
Aug 16, 2023 | 28.76 | 29.02 | 28.58 | 28.85 | 392,451 | -0.01(-0.03%) |
Aug 15, 2023 | 28.97 | 29.17 | 28.60 | 28.86 | 716,982 | -0.36(-1.24%) |
Aug 14, 2023 | 29.03 | 29.23 | 28.87 | 29.22 | 325,921 | -0.05(-0.16%) |
Aug 11, 2023 | 29.30 | 29.58 | 29.17 | 29.27 | 252,257 | -0.10(-0.32%) |
Aug 10, 2023 | 28.99 | 29.88 | 28.99 | 29.37 | 342,774 | +0.43(+1.48%) |
Aug 09, 2023 | 29.64 | 29.66 | 28.73 | 28.94 | 624,448 | -0.77(-2.60%) |
Aug 08, 2023 | 29.59 | 29.76 | 29.00 | 29.71 | 618,542 | -0.16(-0.54%) |
Aug 07, 2023 | 29.60 | 30.40 | 29.60 | 29.87 | 377,209 | +0.45(+1.52%) |
Aug 04, 2023 | 28.98 | 29.80 | 28.86 | 29.43 | 735,627 | +0.71(+2.46%) |
Aug 03, 2023 | 28.44 | 29.41 | 27.60 | 28.72 | 1,519,648 | -0.51(-1.76%) |
Aug 02, 2023 | 29.31 | 29.52 | 29.02 | 29.23 | 640,712 | -0.37(-1.26%) |
Aug 01, 2023 | 29.50 | 29.80 | 29.31 | 29.61 | 469,189 | -0.05(-0.16%) |
Jul 31, 2023 | 29.83 | 30.05 | 29.56 | 29.65 | 616,867 | +0.02(+0.06%) |
Jul 28, 2023 | 29.56 | 29.80 | 29.48 | 29.64 | 379,760 | +0.23(+0.78%) |
Jul 27, 2023 | 29.64 | 29.87 | 29.15 | 29.41 | 507,380 | -0.01(-0.03%) |
Jul 26, 2023 | 29.59 | 29.86 | 29.12 | 29.42 | 645,297 | -0.35(-1.19%) |
Jul 25, 2023 | 30.05 | 30.07 | 29.54 | 29.77 | 690,956 | -0.26(-0.86%) |
Jul 24, 2023 | 29.94 | 30.33 | 29.94 | 30.03 | 423,048 | -0.02(-0.06%) |
Jul 21, 2023 | 30.30 | 30.35 | 30.00 | 30.05 | 287,255 | -0.19(-0.63%) |
Jul 20, 2023 | 30.58 | 30.69 | 30.12 | 30.24 | 362,694 | -0.45(-1.46%) |
Jul 19, 2023 | 30.27 | 30.71 | 30.14 | 30.68 | 403,050 | +0.31(+1.00%) |
Jul 18, 2023 | 29.85 | 30.48 | 29.76 | 30.38 | 609,243 | +0.44(+1.46%) |
Jul 17, 2023 | 29.56 | 30.22 | 29.54 | 29.94 | 854,095 | +0.21(+0.71%) |
Jul 14, 2023 | 30.37 | 30.44 | 29.70 | 29.73 | 1,848,925 | -0.72(-2.35%) |
Jul 13, 2023 | 31.13 | 31.27 | 30.42 | 30.45 | 724,828 | -0.51(-1.63%) |
Jul 12, 2023 | 31.44 | 31.50 | 30.88 | 30.95 | 539,417 | -0.11(-0.37%) |
Jul 11, 2023 | 30.79 | 31.31 | 30.62 | 31.07 | 347,543 | +0.48(+1.56%) |
Jul 10, 2023 | 30.51 | 30.92 | 30.41 | 30.59 | 412,357 | +0.09(+0.28%) |
Jul 07, 2023 | 30.32 | 30.83 | 30.32 | 30.50 | 249,903 | +0.04(+0.13%) |
Jul 06, 2023 | 30.65 | 30.85 | 30.02 | 30.46 | 386,106 | -0.58(-1.87%) |
Jul 05, 2023 | 30.80 | 31.44 | 30.77 | 31.05 | 697,304 | -0.07(-0.21%) |