Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.19 | 27.77 | 27.13 | 27.25 | 1,608,374 | +0.42(+1.57%) |
Sep 28, 2023 | 26.77 | 27.09 | 26.43 | 26.83 | 1,799,452 | -0.14(-0.51%) |
Sep 27, 2023 | 27.08 | 27.20 | 26.70 | 26.97 | 1,557,083 | +0.03(+0.11%) |
Sep 26, 2023 | 27.27 | 27.79 | 26.94 | 26.94 | 1,032,068 | -0.74(-2.69%) |
Sep 25, 2023 | 27.15 | 27.73 | 27.51 | 27.68 | 733,038 | +0.40(+1.47%) |
Sep 22, 2023 | 27.31 | 27.44 | 27.01 | 27.28 | 955,928 | +0.10(+0.36%) |
Sep 21, 2023 | 27.67 | 27.89 | 27.17 | 27.18 | 1,895,447 | -0.64(-2.29%) |
Sep 20, 2023 | 28.51 | 28.75 | 27.79 | 27.82 | 1,515,982 | -0.43(-1.53%) |
Sep 19, 2023 | 28.64 | 28.89 | 28.11 | 28.25 | 1,727,456 | -0.39(-1.35%) |
Sep 18, 2023 | 29.31 | 29.31 | 28.51 | 28.64 | 970,435 | -0.67(-2.28%) |
Sep 15, 2023 | 28.88 | 29.32 | 28.75 | 29.30 | 2,527,695 | +0.01(+0.03%) |
Sep 14, 2023 | 29.29 | 29.44 | 29.04 | 29.30 | 1,845,997 | +0.47(+1.64%) |
Sep 13, 2023 | 29.58 | 29.59 | 28.33 | 28.82 | 1,968,370 | -0.54(-1.85%) |
Sep 12, 2023 | 29.31 | 29.95 | 29.16 | 29.36 | 1,397,199 | +0.15(+0.53%) |
Sep 11, 2023 | 29.27 | 29.69 | 29.12 | 29.21 | 947,310 | +0.15(+0.53%) |
Sep 08, 2023 | 28.85 | 29.21 | 28.41 | 29.05 | 1,202,291 | +0.34(+1.18%) |
Sep 07, 2023 | 29.50 | 29.77 | 28.57 | 28.71 | 3,048,013 | -0.88(-2.97%) |
Sep 06, 2023 | 30.12 | 30.52 | 29.41 | 29.59 | 909,558 | -0.74(-2.42%) |
Sep 05, 2023 | 30.74 | 31.00 | 30.32 | 30.33 | 991,789 | -0.71(-2.28%) |
Sep 01, 2023 | 30.35 | 31.08 | 30.14 | 31.04 | 1,118,801 | +1.08(+3.62%) |
Aug 31, 2023 | 29.92 | 30.08 | 29.51 | 29.95 | 1,277,700 | +0.10(+0.32%) |
Aug 30, 2023 | 30.15 | 30.30 | 29.77 | 29.86 | 1,019,246 | -0.38(-1.25%) |
Aug 29, 2023 | 29.81 | 30.37 | 29.44 | 30.23 | 886,747 | +0.34(+1.13%) |
Aug 28, 2023 | 29.49 | 30.13 | 29.42 | 29.89 | 932,095 | +0.66(+2.25%) |
Aug 25, 2023 | 29.61 | 29.86 | 28.77 | 29.24 | 849,076 | -0.36(-1.21%) |
Aug 24, 2023 | 29.40 | 29.91 | 29.16 | 29.59 | 912,576 | +0.18(+0.62%) |
Aug 23, 2023 | 28.68 | 29.45 | 28.47 | 29.41 | 1,349,811 | +0.64(+2.22%) |
Aug 22, 2023 | 29.76 | 29.98 | 28.68 | 28.77 | 895,975 | -1.07(-3.60%) |
Aug 21, 2023 | 29.99 | 30.19 | 29.30 | 29.85 | 842,618 | -0.11(-0.36%) |
Aug 18, 2023 | 29.62 | 30.09 | 29.55 | 29.95 | 686,334 | +0.08(+0.26%) |
Aug 17, 2023 | 30.11 | 30.32 | 29.61 | 29.88 | 1,183,476 | -0.10(-0.32%) |
Aug 16, 2023 | 30.48 | 30.64 | 29.79 | 29.97 | 1,088,644 | -0.56(-1.84%) |
Aug 15, 2023 | 31.04 | 31.24 | 30.23 | 30.53 | 1,093,885 | -1.09(-3.46%) |
Aug 14, 2023 | 32.05 | 32.18 | 31.61 | 31.63 | 1,036,979 | -0.78(-2.42%) |
Aug 11, 2023 | 31.92 | 32.51 | 31.89 | 32.41 | 751,575 | +0.10(+0.30%) |
Aug 10, 2023 | 32.33 | 32.83 | 32.06 | 32.31 | 1,148,837 | +0.38(+1.18%) |
Aug 09, 2023 | 32.38 | 32.45 | 31.75 | 31.94 | 916,717 | -0.70(-2.13%) |
Aug 08, 2023 | 31.90 | 32.69 | 31.31 | 32.63 | 968,653 | -0.39(-1.17%) |
Aug 07, 2023 | 32.71 | 33.10 | 32.43 | 33.02 | 1,048,719 | +0.33(+1.01%) |
Aug 04, 2023 | 32.31 | 33.15 | 32.25 | 32.69 | 1,244,215 | +0.18(+0.57%) |
Aug 03, 2023 | 31.97 | 32.54 | 31.62 | 32.51 | 795,876 | +0.55(+1.73%) |
Aug 02, 2023 | 31.53 | 32.09 | 31.28 | 31.96 | 1,265,948 | -0.13(-0.39%) |
Aug 01, 2023 | 32.60 | 32.60 | 31.74 | 32.08 | 1,107,298 | -0.72(-2.18%) |
Jul 31, 2023 | 32.74 | 33.01 | 32.37 | 32.80 | 1,346,112 | +0.07(+0.21%) |
Jul 28, 2023 | 32.51 | 32.76 | 31.98 | 32.73 | 1,108,399 | +0.82(+2.58%) |
Jul 27, 2023 | 33.29 | 33.48 | 31.75 | 31.91 | 1,507,451 | -1.04(-3.17%) |
Jul 26, 2023 | 31.62 | 33.53 | 31.62 | 32.95 | 2,879,968 | +1.87(+6.01%) |
Jul 25, 2023 | 32.03 | 32.41 | 31.01 | 31.09 | 2,182,547 | -0.87(-2.72%) |
Jul 24, 2023 | 31.35 | 32.24 | 31.35 | 31.96 | 1,720,081 | +0.53(+1.69%) |
Jul 21, 2023 | 32.56 | 32.56 | 31.08 | 31.42 | 2,688,732 | -0.93(-2.87%) |
Jul 20, 2023 | 33.68 | 33.68 | 31.93 | 32.35 | 3,269,866 | -1.43(-4.24%) |
Jul 19, 2023 | 33.38 | 34.06 | 33.10 | 33.78 | 2,924,162 | +0.51(+1.54%) |
Jul 18, 2023 | 31.88 | 33.31 | 31.88 | 33.27 | 1,720,204 | +1.50(+4.72%) |
Jul 17, 2023 | 31.10 | 31.93 | 30.93 | 31.77 | 1,144,167 | +0.51(+1.64%) |
Jul 14, 2023 | 32.23 | 32.23 | 30.99 | 31.26 | 1,782,500 | -0.61(-1.91%) |
Jul 13, 2023 | 31.39 | 32.11 | 31.18 | 31.87 | 1,618,993 | +0.67(+2.14%) |
Jul 12, 2023 | 31.55 | 31.98 | 31.18 | 31.20 | 1,233,918 | +0.50(+1.64%) |
Jul 11, 2023 | 30.35 | 30.79 | 30.12 | 30.70 | 919,152 | +0.50(+1.67%) |
Jul 10, 2023 | 29.67 | 30.32 | 29.52 | 30.19 | 935,183 | +0.35(+1.17%) |
Jul 07, 2023 | 29.05 | 30.41 | 29.05 | 29.85 | 2,049,862 | +0.77(+2.66%) |
Jul 06, 2023 | 28.91 | 29.10 | 28.42 | 29.07 | 949,254 | -0.43(-1.44%) |
Jul 05, 2023 | 29.59 | 30.12 | 29.27 | 29.50 | 998,898 | -0.49(-1.65%) |