Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.19 | 29.32 | 28.70 | 28.81 | 275,176 | -0.41(-1.41%) |
Sep 28, 2023 | 29.02 | 29.48 | 29.02 | 29.22 | 375,267 | +0.25(+0.85%) |
Sep 27, 2023 | 29.27 | 29.42 | 28.64 | 28.98 | 189,071 | -0.23(-0.77%) |
Sep 26, 2023 | 29.11 | 29.60 | 29.11 | 29.20 | 274,193 | +0.31(+1.09%) |
Sep 25, 2023 | 29.06 | 29.08 | 28.88 | 28.89 | 158,748 | -0.26(-0.91%) |
Sep 22, 2023 | 29.02 | 29.33 | 28.99 | 29.15 | 207,432 | +0.25(+0.85%) |
Sep 21, 2023 | 28.68 | 28.98 | 28.49 | 28.91 | 176,519 | +0.20(+0.68%) |
Sep 20, 2023 | 28.61 | 29.08 | 28.57 | 28.71 | 157,552 | +0.23(+0.79%) |
Sep 19, 2023 | 28.32 | 28.66 | 28.31 | 28.49 | 203,016 | +0.25(+0.90%) |
Sep 18, 2023 | 28.89 | 28.89 | 28.16 | 28.23 | 286,237 | -0.60(-2.07%) |
Sep 15, 2023 | 28.58 | 28.94 | 28.37 | 28.83 | 712,134 | +0.21(+0.72%) |
Sep 14, 2023 | 28.28 | 28.63 | 27.72 | 28.62 | 279,449 | +0.70(+2.49%) |
Sep 13, 2023 | 28.32 | 28.36 | 27.91 | 27.93 | 540,117 | -0.20(-0.72%) |
Sep 12, 2023 | 27.88 | 28.22 | 27.85 | 28.13 | 178,550 | +0.38(+1.36%) |
Sep 11, 2023 | 27.74 | 28.08 | 27.64 | 27.75 | 318,634 | +0.15(+0.53%) |
Sep 08, 2023 | 27.66 | 28.10 | 27.46 | 27.61 | 322,254 | -0.04(-0.14%) |
Sep 07, 2023 | 27.73 | 27.88 | 27.54 | 27.65 | 283,534 | -0.05(-0.17%) |
Sep 06, 2023 | 27.59 | 27.75 | 27.38 | 27.69 | 162,194 | +0.25(+0.92%) |
Sep 05, 2023 | 28.11 | 28.15 | 27.32 | 27.44 | 215,264 | -0.83(-2.95%) |
Sep 01, 2023 | 27.93 | 28.33 | 27.93 | 28.28 | 174,373 | +0.49(+1.78%) |
Aug 31, 2023 | 27.94 | 28.25 | 27.70 | 27.78 | 148,525 | -0.16(-0.59%) |
Aug 30, 2023 | 27.93 | 28.13 | 27.72 | 27.95 | 106,119 | -0.02(-0.07%) |
Aug 29, 2023 | 28.15 | 28.15 | 27.83 | 27.97 | 113,467 | -0.05(-0.17%) |
Aug 28, 2023 | 28.00 | 28.27 | 27.92 | 28.01 | 224,766 | +0.05(+0.17%) |
Aug 25, 2023 | 27.80 | 27.97 | 27.63 | 27.97 | 153,009 | +0.27(+0.98%) |
Aug 24, 2023 | 26.96 | 27.71 | 26.96 | 27.69 | 201,271 | +0.61(+2.25%) |
Aug 23, 2023 | 27.17 | 27.25 | 27.00 | 27.08 | 149,271 | -0.08(-0.29%) |
Aug 22, 2023 | 27.37 | 27.53 | 27.11 | 27.16 | 155,797 | -0.34(-1.23%) |
Aug 21, 2023 | 27.56 | 27.67 | 27.43 | 27.50 | 154,490 | -0.13(-0.46%) |
Aug 18, 2023 | 27.65 | 27.93 | 27.63 | 27.63 | 165,957 | -0.14(-0.49%) |
Aug 17, 2023 | 27.61 | 27.92 | 27.54 | 27.76 | 170,716 | +0.23(+0.84%) |
Aug 16, 2023 | 27.33 | 27.68 | 27.33 | 27.53 | 168,491 | +0.08(+0.28%) |
Aug 15, 2023 | 27.65 | 27.65 | 27.39 | 27.45 | 172,803 | -0.45(-1.60%) |
Aug 14, 2023 | 28.47 | 28.47 | 27.83 | 27.90 | 251,103 | -0.58(-2.04%) |
Aug 11, 2023 | 28.34 | 28.90 | 28.29 | 28.48 | 270,461 | +0.12(+0.41%) |
Aug 10, 2023 | 27.93 | 28.36 | 27.79 | 28.36 | 305,763 | +0.52(+1.88%) |
Aug 09, 2023 | 27.77 | 27.98 | 27.64 | 27.84 | 182,732 | -0.07(-0.24%) |
Aug 08, 2023 | 27.93 | 28.06 | 27.58 | 27.91 | 163,549 | -0.28(-1.00%) |
Aug 07, 2023 | 27.94 | 28.42 | 27.94 | 28.19 | 218,080 | +0.26(+0.94%) |
Aug 04, 2023 | 27.48 | 28.00 | 27.37 | 27.93 | 232,187 | +0.35(+1.27%) |
Aug 03, 2023 | 27.58 | 27.61 | 27.20 | 27.58 | 326,790 | -0.24(-0.87%) |
Aug 02, 2023 | 28.60 | 28.60 | 27.28 | 27.82 | 491,045 | -1.20(-4.14%) |
Aug 01, 2023 | 29.31 | 29.33 | 28.81 | 29.02 | 210,596 | -0.18(-0.63%) |
Jul 31, 2023 | 29.00 | 29.32 | 29.00 | 29.21 | 283,014 | +0.14(+0.47%) |
Jul 28, 2023 | 29.19 | 29.42 | 28.92 | 29.07 | 277,930 | +0.13(+0.44%) |
Jul 27, 2023 | 28.95 | 28.97 | 28.72 | 28.94 | 280,540 | +0.08(+0.27%) |
Jul 26, 2023 | 28.55 | 29.07 | 28.55 | 28.87 | 175,568 | +0.41(+1.43%) |
Jul 25, 2023 | 28.68 | 28.94 | 28.38 | 28.46 | 242,852 | -0.32(-1.11%) |
Jul 24, 2023 | 28.45 | 29.05 | 28.45 | 28.78 | 385,594 | +0.36(+1.26%) |
Jul 21, 2023 | 28.65 | 28.84 | 28.04 | 28.42 | 556,005 | -0.31(-1.08%) |
Jul 20, 2023 | 28.56 | 28.78 | 28.44 | 28.73 | 233,854 | +0.34(+1.19%) |
Jul 19, 2023 | 28.19 | 28.50 | 28.18 | 28.39 | 305,446 | +0.25(+0.90%) |
Jul 18, 2023 | 27.89 | 28.36 | 27.89 | 28.14 | 143,444 | +0.29(+1.04%) |
Jul 17, 2023 | 27.90 | 28.29 | 27.79 | 27.85 | 192,615 | -0.05(-0.17%) |
Jul 14, 2023 | 27.97 | 28.05 | 27.43 | 27.90 | 335,421 | +0.06(+0.21%) |
Jul 13, 2023 | 27.35 | 27.86 | 27.35 | 27.84 | 604,522 | +0.33(+1.20%) |
Jul 12, 2023 | 28.07 | 28.25 | 27.51 | 27.51 | 258,312 | -0.39(-1.39%) |
Jul 11, 2023 | 27.95 | 28.16 | 27.82 | 27.90 | 186,817 | -0.12(-0.42%) |
Jul 10, 2023 | 28.10 | 28.36 | 27.95 | 28.01 | 212,262 | -0.16(-0.58%) |
Jul 07, 2023 | 28.15 | 28.36 | 27.87 | 28.18 | 250,055 | -0.12(-0.41%) |
Jul 06, 2023 | 28.41 | 28.52 | 28.17 | 28.29 | 150,580 | -0.22(-0.78%) |
Jul 05, 2023 | 28.54 | 28.78 | 28.39 | 28.52 | 239,987 | -0.33(-1.14%) |