Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.08 | 27.23 | 26.68 | 26.68 | 17,334 | -0.08(-0.29%) |
Sep 28, 2023 | 26.36 | 26.79 | 25.80 | 26.76 | 25,480 | +0.52(+1.98%) |
Sep 27, 2023 | 26.52 | 27.07 | 26.15 | 26.24 | 41,432 | +0.08(+0.29%) |
Sep 26, 2023 | 25.73 | 26.34 | 25.37 | 26.16 | 52,102 | +0.40(+1.53%) |
Sep 25, 2023 | 25.66 | 26.00 | 25.67 | 25.77 | 55,608 | -0.04(-0.15%) |
Sep 22, 2023 | 25.55 | 25.86 | 25.26 | 25.80 | 48,194 | +0.17(+0.68%) |
Sep 21, 2023 | 26.17 | 26.17 | 25.41 | 25.63 | 63,477 | -0.74(-2.81%) |
Sep 20, 2023 | 26.28 | 26.60 | 26.05 | 26.37 | 17,872 | +0.35(+1.33%) |
Sep 19, 2023 | 25.76 | 26.50 | 25.74 | 26.03 | 22,922 | +0.26(+1.01%) |
Sep 18, 2023 | 26.30 | 26.30 | 25.60 | 25.77 | 20,299 | -1.07(-3.99%) |
Sep 15, 2023 | 26.83 | 27.00 | 26.44 | 26.84 | 41,392 | -0.04(-0.14%) |
Sep 14, 2023 | 26.61 | 27.04 | 26.46 | 26.87 | 27,950 | +0.41(+1.57%) |
Sep 13, 2023 | 26.76 | 26.97 | 26.21 | 26.46 | 27,554 | -0.19(-0.72%) |
Sep 12, 2023 | 26.67 | 27.03 | 26.47 | 26.65 | 21,240 | +0.13(+0.51%) |
Sep 11, 2023 | 26.31 | 26.55 | 25.94 | 26.52 | 30,515 | +0.33(+1.25%) |
Sep 08, 2023 | 25.99 | 26.32 | 25.68 | 26.19 | 28,404 | +0.35(+1.34%) |
Sep 07, 2023 | 25.74 | 25.95 | 25.56 | 25.84 | 88,691 | -0.45(-1.72%) |
Sep 06, 2023 | 26.37 | 26.55 | 25.51 | 26.30 | 93,685 | -0.13(-0.47%) |
Sep 05, 2023 | 27.34 | 27.34 | 26.40 | 26.42 | 21,130 | -1.09(-3.96%) |
Sep 01, 2023 | 26.85 | 27.58 | 26.51 | 27.51 | 52,052 | +1.02(+3.86%) |
Aug 31, 2023 | 27.10 | 27.10 | 26.36 | 26.49 | 22,596 | -0.38(-1.40%) |
Aug 30, 2023 | 27.81 | 27.89 | 26.74 | 26.86 | 44,016 | -1.03(-3.70%) |
Aug 29, 2023 | 27.62 | 27.93 | 27.56 | 27.90 | 91,403 | +0.28(+1.01%) |
Aug 28, 2023 | 27.59 | 27.73 | 27.31 | 27.62 | 25,485 | +0.39(+1.42%) |
Aug 25, 2023 | 27.43 | 27.44 | 26.86 | 27.23 | 25,720 | -0.18(-0.67%) |
Aug 24, 2023 | 26.89 | 27.46 | 26.70 | 27.41 | 28,383 | +0.45(+1.68%) |
Aug 23, 2023 | 26.51 | 26.96 | 26.51 | 26.96 | 35,970 | +0.57(+2.15%) |
Aug 22, 2023 | 26.27 | 26.57 | 26.08 | 26.39 | 57,365 | +0.22(+0.85%) |
Aug 21, 2023 | 26.51 | 26.87 | 26.10 | 26.17 | 33,031 | -0.50(-1.86%) |
Aug 18, 2023 | 26.00 | 26.73 | 26.00 | 26.67 | 47,895 | +0.49(+1.86%) |
Aug 17, 2023 | 26.40 | 26.40 | 26.00 | 26.18 | 19,246 | +0.02(+0.07%) |
Aug 16, 2023 | 26.18 | 26.60 | 25.95 | 26.16 | 39,062 | -0.04(-0.15%) |
Aug 15, 2023 | 26.64 | 26.71 | 25.89 | 26.20 | 63,895 | -0.79(-2.93%) |
Aug 14, 2023 | 27.50 | 27.50 | 26.81 | 26.99 | 25,473 | -0.72(-2.61%) |
Aug 11, 2023 | 28.35 | 28.37 | 27.62 | 27.72 | 22,377 | -0.65(-2.29%) |
Aug 10, 2023 | 29.24 | 29.24 | 28.32 | 28.36 | 17,254 | -0.65(-2.23%) |
Aug 09, 2023 | 29.21 | 29.26 | 28.77 | 29.01 | 19,255 | -0.36(-1.23%) |
Aug 08, 2023 | 29.10 | 29.50 | 29.07 | 29.37 | 38,866 | -0.08(-0.26%) |
Aug 07, 2023 | 29.70 | 29.90 | 29.03 | 29.45 | 50,859 | -0.74(-2.46%) |
Aug 04, 2023 | 31.12 | 31.12 | 30.16 | 30.19 | 32,433 | -1.02(-3.27%) |
Aug 03, 2023 | 32.41 | 32.41 | 29.88 | 31.21 | 78,377 | +0.60(+1.96%) |
Aug 02, 2023 | 30.89 | 31.38 | 30.40 | 30.61 | 76,753 | -1.00(-3.17%) |
Aug 01, 2023 | 30.69 | 31.89 | 30.69 | 31.61 | 55,568 | +0.64(+2.06%) |
Jul 31, 2023 | 31.30 | 31.49 | 30.72 | 30.98 | 72,894 | -0.30(-0.95%) |
Jul 28, 2023 | 31.60 | 31.82 | 31.23 | 31.27 | 16,790 | -0.05(-0.15%) |
Jul 27, 2023 | 31.92 | 31.98 | 31.22 | 31.32 | 36,985 | -0.39(-1.23%) |
Jul 26, 2023 | 32.24 | 32.92 | 31.39 | 31.71 | 35,716 | -0.60(-1.86%) |
Jul 25, 2023 | 31.44 | 32.74 | 31.44 | 32.31 | 50,637 | +0.87(+2.76%) |
Jul 24, 2023 | 31.90 | 32.00 | 31.18 | 31.44 | 43,712 | -0.37(-1.17%) |
Jul 21, 2023 | 32.46 | 32.46 | 31.46 | 31.81 | 18,285 | -0.41(-1.27%) |
Jul 20, 2023 | 32.99 | 32.99 | 31.72 | 32.22 | 38,135 | -0.62(-1.89%) |
Jul 19, 2023 | 32.72 | 32.92 | 32.35 | 32.84 | 35,382 | +0.44(+1.35%) |
Jul 18, 2023 | 31.97 | 32.91 | 31.97 | 32.41 | 26,833 | +0.64(+2.01%) |
Jul 17, 2023 | 31.29 | 32.09 | 31.29 | 31.77 | 42,522 | +0.65(+2.08%) |
Jul 14, 2023 | 32.01 | 32.19 | 30.96 | 31.12 | 18,073 | -0.91(-2.83%) |
Jul 13, 2023 | 31.85 | 32.18 | 31.57 | 32.02 | 24,727 | +0.65(+2.07%) |
Jul 12, 2023 | 30.91 | 31.39 | 30.78 | 31.38 | 40,166 | +1.18(+3.92%) |
Jul 11, 2023 | 30.47 | 30.76 | 29.52 | 30.19 | 72,269 | +0.13(+0.44%) |
Jul 10, 2023 | 30.20 | 30.84 | 29.98 | 30.06 | 33,419 | +0.22(+0.73%) |
Jul 07, 2023 | 29.69 | 30.41 | 29.69 | 29.84 | 102,028 | +0.12(+0.42%) |
Jul 06, 2023 | 29.56 | 30.07 | 28.90 | 29.72 | 29,385 | -0.01(-0.03%) |
Jul 05, 2023 | 28.80 | 30.17 | 28.80 | 29.73 | 27,761 | +0.48(+1.63%) |