Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.06 | 27.06 | 26.34 | 26.39 | 246,575 | -0.58(-2.15%) |
Sep 28, 2023 | 27.00 | 27.40 | 26.83 | 26.97 | 307,375 | +0.04(+0.15%) |
Sep 27, 2023 | 26.23 | 27.07 | 26.23 | 26.93 | 168,820 | +0.92(+3.53%) |
Sep 26, 2023 | 26.40 | 26.54 | 25.97 | 26.01 | 232,778 | -0.52(-1.96%) |
Sep 25, 2023 | 26.05 | 26.59 | 26.44 | 26.53 | 167,276 | +0.36(+1.37%) |
Sep 22, 2023 | 26.31 | 26.62 | 26.17 | 26.17 | 181,726 | -0.13(-0.49%) |
Sep 21, 2023 | 26.20 | 26.47 | 25.93 | 26.30 | 144,736 | -0.15(-0.57%) |
Sep 20, 2023 | 27.05 | 27.15 | 26.43 | 26.45 | 159,668 | -0.44(-1.63%) |
Sep 19, 2023 | 27.06 | 27.07 | 26.80 | 26.89 | 192,753 | -0.15(-0.55%) |
Sep 18, 2023 | 27.36 | 27.52 | 27.03 | 27.04 | 201,984 | -0.16(-0.59%) |
Sep 15, 2023 | 28.11 | 28.11 | 27.09 | 27.20 | 1,401,465 | -0.97(-3.44%) |
Sep 14, 2023 | 27.47 | 28.28 | 27.17 | 28.17 | 351,353 | +0.99(+3.64%) |
Sep 13, 2023 | 27.33 | 27.52 | 26.92 | 27.18 | 1,484,686 | -0.05(-0.18%) |
Sep 12, 2023 | 26.96 | 27.35 | 26.90 | 27.23 | 371,024 | +0.17(+0.63%) |
Sep 11, 2023 | 26.57 | 27.07 | 26.40 | 27.06 | 257,994 | +0.55(+2.07%) |
Sep 08, 2023 | 25.96 | 26.53 | 25.94 | 26.51 | 298,575 | +0.56(+2.15%) |
Sep 07, 2023 | 25.82 | 25.97 | 25.40 | 25.95 | 323,512 | +0.17(+0.66%) |
Sep 06, 2023 | 25.28 | 25.85 | 25.28 | 25.78 | 245,751 | +0.56(+2.22%) |
Sep 05, 2023 | 25.99 | 25.99 | 24.54 | 25.22 | 244,221 | -1.09(-4.14%) |
Sep 01, 2023 | 26.35 | 26.55 | 26.17 | 26.31 | 238,185 | +0.15(+0.57%) |
Aug 31, 2023 | 27.02 | 27.04 | 26.13 | 26.16 | 289,594 | -0.77(-2.85%) |
Aug 30, 2023 | 26.39 | 27.03 | 26.39 | 26.93 | 159,008 | +0.50(+1.89%) |
Aug 29, 2023 | 26.11 | 26.48 | 26.11 | 26.43 | 159,096 | +0.24(+0.92%) |
Aug 28, 2023 | 26.21 | 26.36 | 26.00 | 26.19 | 170,169 | -0.02(-0.08%) |
Aug 25, 2023 | 26.01 | 26.38 | 25.92 | 26.21 | 166,197 | +0.40(+1.55%) |
Aug 24, 2023 | 25.49 | 26.05 | 25.49 | 25.81 | 197,122 | +0.21(+0.82%) |
Aug 23, 2023 | 25.63 | 26.01 | 25.55 | 25.60 | 534,914 | +0.02(+0.08%) |
Aug 22, 2023 | 25.65 | 25.71 | 25.39 | 25.58 | 180,671 | +0.10(+0.39%) |
Aug 21, 2023 | 25.60 | 25.85 | 25.31 | 25.48 | 214,802 | -0.24(-0.93%) |
Aug 18, 2023 | 25.27 | 25.85 | 25.27 | 25.72 | 346,217 | +0.33(+1.30%) |
Aug 17, 2023 | 25.99 | 26.23 | 25.37 | 25.39 | 191,979 | -0.61(-2.34%) |
Aug 16, 2023 | 26.01 | 26.42 | 25.97 | 26.00 | 199,311 | -0.19(-0.72%) |
Aug 15, 2023 | 26.19 | 26.31 | 26.09 | 26.19 | 161,278 | -0.12(-0.46%) |
Aug 14, 2023 | 26.27 | 26.45 | 26.08 | 26.31 | 192,964 | -0.13(-0.49%) |
Aug 11, 2023 | 26.40 | 26.69 | 26.33 | 26.44 | 192,507 | +0.02(+0.08%) |
Aug 10, 2023 | 26.92 | 27.21 | 26.39 | 26.42 | 281,356 | -0.51(-1.89%) |
Aug 09, 2023 | 26.84 | 27.09 | 26.79 | 26.93 | 146,537 | -0.07(-0.26%) |
Aug 08, 2023 | 27.12 | 27.14 | 26.73 | 27.00 | 204,700 | -0.24(-0.88%) |
Aug 07, 2023 | 27.37 | 27.57 | 27.17 | 27.24 | 180,496 | +0.01(+0.04%) |
Aug 04, 2023 | 26.90 | 27.42 | 26.88 | 27.23 | 191,154 | +0.25(+0.93%) |
Aug 03, 2023 | 27.34 | 27.42 | 26.96 | 26.98 | 133,155 | -0.43(-1.57%) |
Aug 02, 2023 | 27.50 | 27.66 | 27.34 | 27.41 | 189,043 | -0.28(-1.01%) |
Aug 01, 2023 | 27.46 | 27.76 | 27.06 | 27.69 | 394,600 | +0.25(+0.91%) |
Jul 31, 2023 | 26.75 | 27.49 | 26.75 | 27.44 | 306,333 | +0.68(+2.54%) |
Jul 28, 2023 | 26.73 | 26.98 | 26.48 | 26.76 | 222,780 | +0.22(+0.83%) |
Jul 27, 2023 | 27.21 | 27.21 | 26.35 | 26.54 | 307,013 | -0.52(-1.92%) |
Jul 26, 2023 | 27.11 | 27.49 | 27.00 | 27.06 | 159,205 | -0.09(-0.33%) |
Jul 25, 2023 | 27.17 | 27.46 | 26.55 | 27.15 | 164,650 | -0.27(-0.98%) |
Jul 24, 2023 | 27.46 | 27.87 | 27.40 | 27.42 | 171,873 | -0.04(-0.15%) |
Jul 21, 2023 | 28.17 | 28.35 | 27.44 | 27.46 | 198,314 | -0.61(-2.17%) |
Jul 20, 2023 | 27.95 | 28.11 | 27.68 | 28.07 | 227,752 | +0.26(+0.93%) |
Jul 19, 2023 | 27.32 | 27.83 | 27.27 | 27.81 | 236,621 | +0.44(+1.61%) |
Jul 18, 2023 | 27.33 | 27.69 | 27.23 | 27.37 | 186,398 | -0.01(-0.04%) |
Jul 17, 2023 | 26.72 | 27.39 | 26.72 | 27.38 | 217,712 | +0.59(+2.20%) |
Jul 14, 2023 | 26.64 | 26.83 | 26.37 | 26.79 | 217,985 | -0.06(-0.22%) |
Jul 13, 2023 | 26.94 | 27.17 | 26.77 | 26.85 | 310,170 | -0.06(-0.22%) |
Jul 12, 2023 | 27.22 | 27.37 | 26.91 | 26.91 | 266,982 | +0.02(+0.07%) |
Jul 11, 2023 | 26.67 | 27.02 | 26.56 | 26.89 | 294,414 | +0.26(+0.97%) |
Jul 10, 2023 | 26.26 | 26.73 | 26.26 | 26.63 | 302,488 | +0.38(+1.45%) |
Jul 07, 2023 | 26.37 | 26.66 | 26.11 | 26.25 | 392,031 | -0.09(-0.34%) |
Jul 06, 2023 | 26.05 | 26.46 | 25.96 | 26.34 | 366,779 | +0.01(+0.04%) |
Jul 05, 2023 | 26.62 | 26.72 | 26.08 | 26.33 | 332,749 | -0.45(-1.68%) |