Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.47 | 27.51 | 27.11 | 27.30 | 66,487 | +0.20(+0.73%) |
Sep 28, 2023 | 26.58 | 27.23 | 26.58 | 27.10 | 10,434 | +0.52(+1.94%) |
Sep 27, 2023 | 26.84 | 26.89 | 26.34 | 26.58 | 11,625 | -0.23(-0.85%) |
Sep 26, 2023 | 26.72 | 26.94 | 26.57 | 26.81 | 16,597 | -0.27(-0.99%) |
Sep 25, 2023 | 26.94 | 27.21 | 27.01 | 27.08 | 35,044 | -0.30(-1.09%) |
Sep 22, 2023 | 27.70 | 27.77 | 27.27 | 27.37 | 35,787 | +0.21(+0.77%) |
Sep 21, 2023 | 27.39 | 27.39 | 27.16 | 27.17 | 19,062 | -0.72(-2.59%) |
Sep 20, 2023 | 28.40 | 28.49 | 27.89 | 27.89 | 23,366 | -0.43(-1.51%) |
Sep 19, 2023 | 28.54 | 28.60 | 28.28 | 28.32 | 36,803 | -0.34(-1.18%) |
Sep 18, 2023 | 28.85 | 28.94 | 28.64 | 28.65 | 24,488 | -0.45(-1.53%) |
Sep 15, 2023 | 29.25 | 29.25 | 28.82 | 29.10 | 10,782 | -0.16(-0.54%) |
Sep 14, 2023 | 28.79 | 29.26 | 28.69 | 29.26 | 11,777 | +0.57(+2.00%) |
Sep 13, 2023 | 28.79 | 28.94 | 28.56 | 28.68 | 7,481 | -0.45(-1.53%) |
Sep 12, 2023 | 28.76 | 29.26 | 28.76 | 29.13 | 52,773 | +0.32(+1.10%) |
Sep 11, 2023 | 28.88 | 29.09 | 28.79 | 28.81 | 11,831 | +0.29(+1.01%) |
Sep 08, 2023 | 28.82 | 28.82 | 28.41 | 28.52 | 17,438 | -0.29(-1.00%) |
Sep 07, 2023 | 28.99 | 28.99 | 28.62 | 28.81 | 13,259 | -0.72(-2.45%) |
Sep 06, 2023 | 29.74 | 29.74 | 29.36 | 29.54 | 16,915 | -0.16(-0.53%) |
Sep 05, 2023 | 29.70 | 29.92 | 29.62 | 29.69 | 10,711 | -0.25(-0.83%) |
Sep 01, 2023 | 29.86 | 30.23 | 29.75 | 29.94 | 55,234 | +0.15(+0.50%) |
Aug 31, 2023 | 29.91 | 30.03 | 29.69 | 29.79 | 13,833 | -0.16(-0.53%) |
Aug 30, 2023 | 29.86 | 29.97 | 29.65 | 29.95 | 16,253 | -0.13(-0.43%) |
Aug 29, 2023 | 29.20 | 30.14 | 29.03 | 30.08 | 145,047 | +0.99(+3.41%) |
Aug 28, 2023 | 29.09 | 29.20 | 29.01 | 29.09 | 7,370 | +0.23(+0.79%) |
Aug 25, 2023 | 28.76 | 28.99 | 28.54 | 28.86 | 19,709 | +0.10(+0.34%) |
Aug 24, 2023 | 29.01 | 29.01 | 28.57 | 28.76 | 41,874 | -0.34(-1.16%) |
Aug 23, 2023 | 28.56 | 29.10 | 28.47 | 29.10 | 62,014 | +0.20(+0.69%) |
Aug 22, 2023 | 29.19 | 29.19 | 28.70 | 28.90 | 66,661 | -0.18(-0.61%) |
Aug 21, 2023 | 28.76 | 29.15 | 28.67 | 29.08 | 44,304 | +0.47(+1.63%) |
Aug 18, 2023 | 28.53 | 28.68 | 28.41 | 28.61 | 40,462 | -0.43(-1.47%) |
Aug 17, 2023 | 29.27 | 29.31 | 28.93 | 29.04 | 14,676 | -0.05(-0.17%) |
Aug 16, 2023 | 29.05 | 29.30 | 28.88 | 29.09 | 29,430 | -0.34(-1.14%) |
Aug 15, 2023 | 29.74 | 29.74 | 29.33 | 29.43 | 8,934 | -0.57(-1.88%) |
Aug 14, 2023 | 29.97 | 30.15 | 29.71 | 29.99 | 23,073 | -0.53(-1.72%) |
Aug 11, 2023 | 30.56 | 30.60 | 30.41 | 30.52 | 8,700 | -0.69(-2.22%) |
Aug 10, 2023 | 31.53 | 31.75 | 31.14 | 31.21 | 12,372 | -0.31(-0.98%) |
Aug 09, 2023 | 31.74 | 31.77 | 31.22 | 31.52 | 54,399 | -0.09(-0.28%) |
Aug 08, 2023 | 31.56 | 31.67 | 31.23 | 31.61 | 12,307 | -0.58(-1.82%) |
Aug 07, 2023 | 32.40 | 32.42 | 31.87 | 32.19 | 25,967 | -0.38(-1.16%) |
Aug 04, 2023 | 32.86 | 32.90 | 32.38 | 32.57 | 29,419 | -0.15(-0.45%) |
Aug 03, 2023 | 32.52 | 33.00 | 32.52 | 32.72 | 10,618 | +0.18(+0.55%) |
Aug 02, 2023 | 32.68 | 32.83 | 32.22 | 32.54 | 53,028 | -0.76(-2.29%) |
Aug 01, 2023 | 33.42 | 33.52 | 33.23 | 33.30 | 17,123 | -0.74(-2.18%) |
Jul 31, 2023 | 33.88 | 34.06 | 33.78 | 34.04 | 48,336 | +0.30(+0.88%) |
Jul 28, 2023 | 33.43 | 33.75 | 33.43 | 33.75 | 20,405 | +1.11(+3.40%) |
Jul 27, 2023 | 33.66 | 33.66 | 32.64 | 32.64 | 60,747 | -0.96(-2.86%) |
Jul 26, 2023 | 32.88 | 33.63 | 32.88 | 33.60 | 78,200 | +0.66(+2.02%) |
Jul 25, 2023 | 33.20 | 33.49 | 32.93 | 32.93 | 21,794 | +0.16(+0.48%) |
Jul 24, 2023 | 32.32 | 32.88 | 32.22 | 32.78 | 44,488 | +0.47(+1.44%) |
Jul 21, 2023 | 32.65 | 32.65 | 32.24 | 32.31 | 10,051 | -0.29(-0.88%) |
Jul 20, 2023 | 32.76 | 32.85 | 32.25 | 32.60 | 14,716 | -0.40(-1.20%) |
Jul 19, 2023 | 32.92 | 33.19 | 32.86 | 32.99 | 41,299 | +0.09(+0.27%) |
Jul 18, 2023 | 32.58 | 33.07 | 32.58 | 32.90 | 66,515 | +0.40(+1.22%) |
Jul 17, 2023 | 32.10 | 32.53 | 32.10 | 32.51 | 17,371 | -0.07(-0.21%) |
Jul 14, 2023 | 32.86 | 32.88 | 32.44 | 32.58 | 30,097 | -0.46(-1.38%) |
Jul 13, 2023 | 32.98 | 33.20 | 32.98 | 33.03 | 30,943 | +0.14(+0.42%) |
Jul 12, 2023 | 32.94 | 32.94 | 32.62 | 32.89 | 38,939 | +0.33(+1.00%) |
Jul 11, 2023 | 32.28 | 32.59 | 32.28 | 32.57 | 35,936 | +0.36(+1.11%) |
Jul 10, 2023 | 31.73 | 32.21 | 31.73 | 32.21 | 16,410 | +0.27(+0.84%) |
Jul 07, 2023 | 31.31 | 32.16 | 31.31 | 31.94 | 28,044 | +0.73(+2.35%) |
Jul 06, 2023 | 31.29 | 31.44 | 31.00 | 31.21 | 20,789 | -0.61(-1.93%) |
Jul 05, 2023 | 31.92 | 32.02 | 31.80 | 31.82 | 62,944 | -0.03(-0.09%) |