Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.04 | 25.48 | 24.42 | 24.61 | 868,890 | -0.18(-0.73%) |
Sep 28, 2023 | 24.89 | 25.48 | 24.31 | 24.79 | 992,405 | -0.16(-0.64%) |
Sep 27, 2023 | 25.36 | 25.55 | 24.71 | 24.95 | 743,459 | -0.19(-0.76%) |
Sep 26, 2023 | 25.00 | 25.78 | 24.87 | 25.14 | 798,455 | -0.06(-0.24%) |
Sep 25, 2023 | 25.56 | 25.40 | 25.11 | 25.20 | 888,124 | -0.61(-2.36%) |
Sep 22, 2023 | 26.19 | 26.51 | 25.71 | 25.81 | 713,011 | -0.36(-1.38%) |
Sep 21, 2023 | 26.12 | 26.32 | 25.80 | 26.17 | 626,561 | -0.34(-1.28%) |
Sep 20, 2023 | 27.05 | 27.14 | 26.42 | 26.51 | 732,584 | -0.33(-1.23%) |
Sep 19, 2023 | 26.73 | 27.36 | 26.68 | 26.84 | 723,499 | +0.16(+0.60%) |
Sep 18, 2023 | 27.34 | 27.34 | 26.61 | 26.68 | 700,658 | -0.66(-2.41%) |
Sep 15, 2023 | 27.69 | 27.88 | 27.13 | 27.34 | 839,586 | -0.52(-1.87%) |
Sep 14, 2023 | 27.64 | 28.18 | 27.27 | 27.86 | 955,020 | +0.73(+2.69%) |
Sep 13, 2023 | 27.47 | 27.60 | 26.79 | 27.13 | 742,944 | -0.34(-1.24%) |
Sep 12, 2023 | 26.33 | 27.57 | 26.07 | 27.47 | 929,185 | +1.12(+4.25%) |
Sep 11, 2023 | 26.67 | 27.00 | 26.16 | 26.35 | 660,421 | +0.10(+0.38%) |
Sep 08, 2023 | 25.92 | 26.31 | 25.72 | 26.25 | 826,452 | +0.33(+1.27%) |
Sep 07, 2023 | 26.70 | 26.84 | 25.68 | 25.92 | 1,484,693 | -1.29(-4.74%) |
Sep 06, 2023 | 27.82 | 27.87 | 26.81 | 27.21 | 1,058,444 | -0.80(-2.86%) |
Sep 05, 2023 | 28.10 | 28.49 | 27.92 | 28.01 | 908,498 | -0.28(-0.99%) |
Sep 01, 2023 | 28.35 | 28.50 | 27.91 | 28.29 | 774,228 | +0.28(+1.00%) |
Aug 31, 2023 | 28.47 | 28.72 | 27.98 | 28.01 | 779,841 | -0.28(-0.99%) |
Aug 30, 2023 | 27.71 | 28.45 | 27.70 | 28.29 | 1,614,113 | +0.64(+2.31%) |
Aug 29, 2023 | 26.42 | 27.82 | 26.40 | 27.65 | 1,636,839 | +1.28(+4.85%) |
Aug 28, 2023 | 26.37 | 26.92 | 25.96 | 26.37 | 1,115,490 | +0.27(+1.03%) |
Aug 25, 2023 | 26.15 | 26.82 | 26.07 | 26.10 | 1,371,040 | +0.08(+0.31%) |
Aug 24, 2023 | 26.75 | 26.88 | 25.51 | 26.02 | 2,398,041 | -0.87(-3.24%) |
Aug 23, 2023 | 27.05 | 27.71 | 26.80 | 26.89 | 1,849,149 | +0.10(+0.37%) |
Aug 22, 2023 | 30.11 | 30.67 | 26.66 | 26.79 | 5,197,869 | -3.97(-12.91%) |
Aug 21, 2023 | 30.76 | 31.21 | 30.20 | 30.76 | 1,968,244 | +0.01(+0.03%) |
Aug 18, 2023 | 30.77 | 31.41 | 30.55 | 30.75 | 1,165,299 | -0.35(-1.13%) |
Aug 17, 2023 | 31.82 | 31.94 | 31.04 | 31.10 | 1,123,361 | -0.62(-1.95%) |
Aug 16, 2023 | 32.00 | 32.32 | 31.61 | 31.72 | 786,021 | -0.39(-1.21%) |
Aug 15, 2023 | 32.88 | 33.10 | 32.10 | 32.11 | 783,451 | -1.05(-3.17%) |
Aug 14, 2023 | 32.75 | 33.24 | 32.09 | 33.16 | 701,484 | +0.34(+1.04%) |
Aug 11, 2023 | 33.73 | 33.74 | 32.09 | 32.82 | 1,593,645 | -1.30(-3.81%) |
Aug 10, 2023 | 34.67 | 34.85 | 34.00 | 34.12 | 827,897 | -0.43(-1.24%) |
Aug 09, 2023 | 34.25 | 34.76 | 34.24 | 34.55 | 617,010 | +0.58(+1.71%) |
Aug 08, 2023 | 33.80 | 34.08 | 33.46 | 33.97 | 510,214 | -0.26(-0.76%) |
Aug 07, 2023 | 34.56 | 34.75 | 34.03 | 34.23 | 804,116 | -0.37(-1.07%) |
Aug 04, 2023 | 34.51 | 34.99 | 34.25 | 34.60 | 936,214 | +0.05(+0.14%) |
Aug 03, 2023 | 35.18 | 35.50 | 34.48 | 34.55 | 785,776 | -0.54(-1.54%) |
Aug 02, 2023 | 35.00 | 35.25 | 34.41 | 35.09 | 1,241,159 | -0.88(-2.45%) |
Aug 01, 2023 | 36.02 | 36.52 | 35.58 | 35.97 | 1,256,887 | -0.19(-0.53%) |
Jul 31, 2023 | 36.61 | 37.39 | 36.09 | 36.16 | 1,148,043 | -0.44(-1.20%) |
Jul 28, 2023 | 36.61 | 36.96 | 36.00 | 36.60 | 896,087 | +0.34(+0.94%) |
Jul 27, 2023 | 36.99 | 37.13 | 36.00 | 36.26 | 1,122,896 | -0.56(-1.52%) |
Jul 26, 2023 | 36.49 | 37.70 | 36.44 | 36.82 | 940,834 | -0.57(-1.52%) |
Jul 25, 2023 | 37.88 | 38.33 | 37.37 | 37.39 | 626,270 | -0.32(-0.85%) |
Jul 24, 2023 | 37.90 | 38.80 | 37.59 | 37.71 | 941,737 | +0.13(+0.35%) |
Jul 21, 2023 | 37.86 | 37.88 | 37.16 | 37.58 | 744,184 | -0.03(-0.08%) |
Jul 20, 2023 | 37.34 | 37.80 | 36.97 | 37.61 | 750,128 | +0.12(+0.32%) |
Jul 19, 2023 | 37.73 | 38.20 | 37.33 | 37.49 | 756,510 | +0.07(+0.19%) |
Jul 18, 2023 | 37.84 | 38.18 | 37.03 | 37.42 | 1,236,735 | -0.66(-1.73%) |
Jul 17, 2023 | 37.05 | 39.00 | 36.84 | 38.08 | 2,221,851 | +1.14(+3.09%) |
Jul 14, 2023 | 38.08 | 38.37 | 36.70 | 36.94 | 1,572,907 | -1.30(-3.40%) |
Jul 13, 2023 | 38.78 | 39.07 | 37.96 | 38.24 | 1,363,693 | -0.23(-0.60%) |
Jul 12, 2023 | 38.09 | 38.88 | 37.48 | 38.47 | 1,289,865 | +1.12(+3.00%) |
Jul 11, 2023 | 38.50 | 38.68 | 36.91 | 37.35 | 1,586,137 | -1.07(-2.79%) |
Jul 10, 2023 | 37.00 | 38.68 | 36.68 | 38.42 | 1,057,686 | +1.58(+4.29%) |
Jul 07, 2023 | 37.25 | 37.94 | 36.82 | 36.84 | 918,480 | -0.33(-0.89%) |
Jul 06, 2023 | 38.13 | 38.64 | 36.72 | 37.17 | 1,539,802 | -0.41(-1.09%) |
Jul 05, 2023 | 38.22 | 38.56 | 37.15 | 37.58 | 1,107,563 | -0.74(-1.93%) |