Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.70 | 27.83 | 27.53 | 27.54 | 56,820 | -0.16(-0.58%) |
Sep 28, 2023 | 27.77 | 27.90 | 27.69 | 27.70 | 19,454 | -0.12(-0.43%) |
Sep 27, 2023 | 27.91 | 27.93 | 27.78 | 27.82 | 132,528 | -0.10(-0.36%) |
Sep 26, 2023 | 27.70 | 27.98 | 27.50 | 27.92 | 75,978 | +0.05(+0.18%) |
Sep 25, 2023 | 27.90 | 27.98 | 27.87 | 27.87 | 72,890 | -0.12(-0.43%) |
Sep 22, 2023 | 27.96 | 28.03 | 27.89 | 27.99 | 32,548 | +0.06(+0.21%) |
Sep 21, 2023 | 27.79 | 27.99 | 27.77 | 27.93 | 111,110 | +0.16(+0.57%) |
Sep 20, 2023 | 27.60 | 27.77 | 27.56 | 27.77 | 59,208 | +0.18(+0.66%) |
Sep 19, 2023 | 27.51 | 27.62 | 27.51 | 27.59 | 18,396 | +0.05(+0.18%) |
Sep 18, 2023 | 27.60 | 27.62 | 27.48 | 27.54 | 412,243 | -0.05(-0.18%) |
Sep 15, 2023 | 27.51 | 27.71 | 27.51 | 27.59 | 23,924 | +0.04(+0.14%) |
Sep 14, 2023 | 27.59 | 27.69 | 27.55 | 27.55 | 40,088 | +0.02(+0.07%) |
Sep 13, 2023 | 27.55 | 27.68 | 27.52 | 27.53 | 13,450 | -0.06(-0.22%) |
Sep 12, 2023 | 27.45 | 27.73 | 27.45 | 27.59 | 30,661 | +0.03(+0.11%) |
Sep 11, 2023 | 27.67 | 27.67 | 27.47 | 27.56 | 24,004 | -0.05(-0.18%) |
Sep 08, 2023 | 27.58 | 27.73 | 27.58 | 27.61 | 93,588 | -0.09(-0.32%) |
Sep 07, 2023 | 27.68 | 27.83 | 27.60 | 27.70 | 24,341 | +0.21(+0.76%) |
Sep 06, 2023 | 27.53 | 27.65 | 27.49 | 27.49 | 23,917 | -0.04(-0.14%) |
Sep 05, 2023 | 27.59 | 27.62 | 27.49 | 27.53 | 32,213 | -0.16(-0.58%) |
Sep 01, 2023 | 27.74 | 27.74 | 27.58 | 27.69 | 69,546 | +0.09(+0.32%) |
Aug 31, 2023 | 27.86 | 27.86 | 27.60 | 27.60 | 23,085 | -0.32(-1.14%) |
Aug 30, 2023 | 27.94 | 27.99 | 27.82 | 27.91 | 36,107 | -0.01(-0.04%) |
Aug 29, 2023 | 27.92 | 28.01 | 27.81 | 27.92 | 30,165 | +0.01(+0.04%) |
Aug 28, 2023 | 28.03 | 28.04 | 27.89 | 27.91 | 10,059 | -0.12(-0.43%) |
Aug 25, 2023 | 28.07 | 28.16 | 27.93 | 28.03 | 35,081 | +0.08(+0.28%) |
Aug 24, 2023 | 27.84 | 28.02 | 27.73 | 27.95 | 15,593 | +0.06(+0.21%) |
Aug 23, 2023 | 27.91 | 27.99 | 27.85 | 27.89 | 43,758 | +0.00(+0.00%) |
Aug 22, 2023 | 27.95 | 28.07 | 27.89 | 27.89 | 44,591 | -0.15(-0.53%) |
Aug 21, 2023 | 28.25 | 28.27 | 28.04 | 28.04 | 199,395 | -0.33(-1.16%) |
Aug 18, 2023 | 28.49 | 28.56 | 28.27 | 28.37 | 23,699 | +0.02(+0.07%) |
Aug 17, 2023 | 28.18 | 28.40 | 28.15 | 28.35 | 29,672 | +0.22(+0.78%) |
Aug 16, 2023 | 27.99 | 28.20 | 27.97 | 28.13 | 21,209 | +0.11(+0.39%) |
Aug 15, 2023 | 28.02 | 28.08 | 27.96 | 28.02 | 13,657 | -0.15(-0.53%) |
Aug 14, 2023 | 28.27 | 28.27 | 28.06 | 28.17 | 88,747 | -0.07(-0.25%) |
Aug 11, 2023 | 28.27 | 28.38 | 28.19 | 28.24 | 26,404 | -0.01(-0.04%) |
Aug 10, 2023 | 28.20 | 28.33 | 28.14 | 28.25 | 27,265 | +0.06(+0.21%) |
Aug 09, 2023 | 28.02 | 28.29 | 28.02 | 28.19 | 40,443 | +0.12(+0.42%) |
Aug 08, 2023 | 27.97 | 28.29 | 27.97 | 28.07 | 102,665 | +0.06(+0.21%) |
Aug 07, 2023 | 28.06 | 28.11 | 27.95 | 28.01 | 147,324 | +0.00(+0.00%) |
Aug 04, 2023 | 27.90 | 28.07 | 27.77 | 28.01 | 55,419 | +0.02(+0.07%) |
Aug 03, 2023 | 28.01 | 28.04 | 27.86 | 27.99 | 379,533 | +0.04(+0.14%) |
Aug 02, 2023 | 27.77 | 28.16 | 27.77 | 27.95 | 20,566 | +0.33(+1.19%) |
Aug 01, 2023 | 27.64 | 27.72 | 27.60 | 27.63 | 21,179 | -0.04(-0.14%) |
Jul 31, 2023 | 27.72 | 27.77 | 27.62 | 27.67 | 37,254 | -0.10(-0.37%) |
Jul 28, 2023 | 27.83 | 27.88 | 27.71 | 27.77 | 27,588 | -0.08(-0.27%) |
Jul 27, 2023 | 27.75 | 27.85 | 27.68 | 27.85 | 33,089 | +0.10(+0.36%) |
Jul 26, 2023 | 27.83 | 27.93 | 27.73 | 27.75 | 48,681 | -0.08(-0.29%) |
Jul 25, 2023 | 27.77 | 27.92 | 27.77 | 27.83 | 24,126 | -0.12(-0.43%) |
Jul 24, 2023 | 27.96 | 27.97 | 27.84 | 27.94 | 44,304 | +0.04(+0.14%) |
Jul 21, 2023 | 27.84 | 27.96 | 27.81 | 27.90 | 25,777 | +0.11(+0.39%) |
Jul 20, 2023 | 27.60 | 27.83 | 27.60 | 27.80 | 28,696 | +0.23(+0.83%) |
Jul 19, 2023 | 27.54 | 27.65 | 27.52 | 27.57 | 129,509 | +0.08(+0.29%) |
Jul 18, 2023 | 27.41 | 27.60 | 27.41 | 27.49 | 126,875 | +0.09(+0.33%) |
Jul 17, 2023 | 27.42 | 27.46 | 27.39 | 27.40 | 49,737 | -0.01(-0.04%) |
Jul 14, 2023 | 27.48 | 27.54 | 27.40 | 27.41 | 31,596 | -0.05(-0.18%) |
Jul 13, 2023 | 27.41 | 27.55 | 27.40 | 27.46 | 40,220 | +0.10(+0.36%) |
Jul 12, 2023 | 27.53 | 27.57 | 27.34 | 27.36 | 38,285 | -0.09(-0.33%) |
Jul 11, 2023 | 27.40 | 27.47 | 27.35 | 27.45 | 61,293 | +0.02(+0.07%) |
Jul 10, 2023 | 27.44 | 27.54 | 27.42 | 27.43 | 31,565 | -0.01(-0.04%) |
Jul 07, 2023 | 27.54 | 27.54 | 27.38 | 27.44 | 17,883 | -0.19(-0.68%) |
Jul 06, 2023 | 27.69 | 27.75 | 27.56 | 27.63 | 65,725 | -0.07(-0.25%) |
Jul 05, 2023 | 27.64 | 27.71 | 27.58 | 27.70 | 37,039 | -0.06(-0.23%) |