Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.40 | 26.53 | 26.15 | 26.40 | 124,340 | +0.24(+0.92%) |
Sep 28, 2023 | 25.71 | 26.45 | 25.59 | 26.16 | 166,860 | +0.50(+1.95%) |
Sep 27, 2023 | 25.41 | 25.99 | 25.41 | 25.66 | 106,746 | +0.45(+1.79%) |
Sep 26, 2023 | 25.24 | 25.53 | 25.13 | 25.21 | 116,455 | -0.29(-1.14%) |
Sep 25, 2023 | 25.56 | 25.58 | 25.44 | 25.50 | 97,983 | -0.34(-1.32%) |
Sep 22, 2023 | 26.36 | 26.43 | 25.80 | 25.84 | 91,894 | -0.49(-1.86%) |
Sep 21, 2023 | 26.02 | 26.49 | 25.88 | 26.33 | 154,709 | -0.17(-0.64%) |
Sep 20, 2023 | 26.98 | 27.15 | 26.42 | 26.50 | 84,401 | -0.41(-1.52%) |
Sep 19, 2023 | 26.70 | 27.06 | 26.66 | 26.91 | 72,792 | +0.16(+0.60%) |
Sep 18, 2023 | 27.04 | 27.06 | 26.71 | 26.75 | 80,741 | -0.17(-0.63%) |
Sep 15, 2023 | 27.19 | 27.26 | 26.68 | 26.92 | 462,179 | -0.28(-1.03%) |
Sep 14, 2023 | 27.15 | 27.37 | 27.05 | 27.20 | 111,327 | +0.33(+1.23%) |
Sep 13, 2023 | 27.02 | 27.02 | 26.60 | 26.87 | 105,731 | -0.22(-0.81%) |
Sep 12, 2023 | 27.57 | 27.77 | 26.92 | 27.09 | 112,318 | -0.72(-2.59%) |
Sep 11, 2023 | 28.12 | 28.14 | 27.72 | 27.81 | 98,762 | -0.16(-0.57%) |
Sep 08, 2023 | 28.07 | 28.29 | 27.80 | 27.97 | 140,911 | -0.18(-0.64%) |
Sep 07, 2023 | 28.69 | 28.69 | 27.82 | 28.15 | 124,963 | -0.63(-2.19%) |
Sep 06, 2023 | 29.09 | 29.21 | 28.67 | 28.78 | 122,635 | -0.18(-0.62%) |
Sep 05, 2023 | 29.51 | 29.51 | 28.64 | 28.96 | 162,612 | -1.07(-3.56%) |
Sep 01, 2023 | 29.81 | 30.21 | 29.71 | 30.03 | 104,535 | +0.53(+1.80%) |
Aug 31, 2023 | 29.57 | 29.96 | 29.45 | 29.50 | 130,699 | +0.07(+0.24%) |
Aug 30, 2023 | 28.77 | 29.57 | 28.73 | 29.43 | 127,916 | +0.61(+2.12%) |
Aug 29, 2023 | 28.98 | 29.28 | 28.77 | 28.82 | 107,341 | -0.35(-1.20%) |
Aug 28, 2023 | 29.24 | 29.39 | 29.14 | 29.17 | 107,084 | +0.07(+0.24%) |
Aug 25, 2023 | 29.25 | 29.48 | 29.06 | 29.10 | 148,025 | +0.11(+0.38%) |
Aug 24, 2023 | 29.03 | 29.46 | 28.97 | 28.99 | 201,032 | -0.24(-0.82%) |
Aug 23, 2023 | 28.88 | 29.47 | 28.88 | 29.23 | 161,828 | +0.40(+1.39%) |
Aug 22, 2023 | 28.27 | 29.10 | 28.27 | 28.83 | 174,919 | +0.64(+2.27%) |
Aug 21, 2023 | 28.26 | 28.55 | 27.91 | 28.19 | 122,628 | -0.21(-0.74%) |
Aug 18, 2023 | 28.13 | 28.77 | 28.13 | 28.40 | 109,802 | -0.09(-0.32%) |
Aug 17, 2023 | 28.65 | 28.88 | 28.44 | 28.49 | 101,203 | +0.00(+0.00%) |
Aug 16, 2023 | 28.76 | 29.07 | 28.48 | 28.49 | 114,930 | -0.43(-1.49%) |
Aug 15, 2023 | 28.43 | 29.05 | 28.34 | 28.92 | 131,226 | +0.31(+1.08%) |
Aug 14, 2023 | 28.42 | 28.75 | 28.07 | 28.61 | 202,091 | +0.07(+0.25%) |
Aug 11, 2023 | 28.18 | 28.76 | 28.11 | 28.54 | 120,540 | +0.14(+0.49%) |
Aug 10, 2023 | 28.49 | 28.85 | 28.07 | 28.40 | 142,905 | +0.16(+0.57%) |
Aug 09, 2023 | 28.45 | 28.63 | 27.96 | 28.24 | 207,474 | -0.46(-1.60%) |
Aug 08, 2023 | 28.77 | 28.95 | 28.27 | 28.70 | 223,169 | -0.38(-1.31%) |
Aug 07, 2023 | 30.84 | 30.84 | 28.91 | 29.08 | 298,830 | -1.55(-5.06%) |
Aug 04, 2023 | 30.48 | 31.39 | 29.02 | 30.63 | 520,633 | -1.16(-3.65%) |
Aug 03, 2023 | 32.05 | 32.19 | 31.68 | 31.79 | 137,653 | -0.48(-1.49%) |
Aug 02, 2023 | 32.55 | 32.60 | 32.08 | 32.27 | 151,775 | -0.80(-2.42%) |
Aug 01, 2023 | 33.16 | 33.35 | 32.61 | 33.07 | 170,495 | -0.08(-0.24%) |
Jul 31, 2023 | 32.78 | 33.44 | 32.72 | 33.15 | 299,341 | +0.39(+1.19%) |
Jul 28, 2023 | 33.02 | 33.16 | 32.60 | 32.76 | 120,591 | +0.15(+0.46%) |
Jul 27, 2023 | 33.53 | 33.53 | 32.47 | 32.61 | 130,450 | -0.62(-1.87%) |
Jul 26, 2023 | 33.29 | 33.58 | 32.74 | 33.23 | 191,938 | -0.17(-0.51%) |
Jul 25, 2023 | 33.79 | 33.99 | 33.01 | 33.40 | 188,717 | -0.50(-1.47%) |
Jul 24, 2023 | 33.90 | 34.42 | 33.47 | 33.90 | 233,260 | +0.11(+0.33%) |
Jul 21, 2023 | 35.01 | 35.01 | 33.70 | 33.79 | 187,074 | -0.96(-2.76%) |
Jul 20, 2023 | 35.19 | 35.20 | 34.24 | 34.75 | 164,639 | -0.31(-0.88%) |
Jul 19, 2023 | 35.26 | 35.28 | 34.56 | 35.06 | 278,527 | -0.15(-0.43%) |
Jul 18, 2023 | 35.10 | 35.51 | 34.71 | 35.21 | 191,844 | +0.29(+0.83%) |
Jul 17, 2023 | 34.78 | 35.17 | 34.56 | 34.92 | 125,628 | +0.14(+0.40%) |
Jul 14, 2023 | 35.27 | 35.27 | 34.28 | 34.78 | 161,960 | -0.62(-1.75%) |
Jul 13, 2023 | 35.70 | 36.06 | 35.38 | 35.40 | 93,601 | -0.18(-0.51%) |
Jul 12, 2023 | 36.07 | 36.33 | 35.39 | 35.58 | 134,592 | +0.17(+0.48%) |
Jul 11, 2023 | 35.24 | 35.57 | 35.04 | 35.41 | 74,954 | +0.38(+1.08%) |
Jul 10, 2023 | 34.10 | 35.32 | 34.10 | 35.03 | 165,722 | +0.95(+2.79%) |
Jul 07, 2023 | 33.61 | 34.82 | 33.61 | 34.08 | 649,924 | +0.56(+1.67%) |
Jul 06, 2023 | 33.70 | 33.70 | 32.99 | 33.52 | 106,226 | -0.69(-2.02%) |
Jul 05, 2023 | 35.06 | 35.06 | 33.79 | 34.21 | 129,613 | -1.14(-3.22%) |