Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.76 | 27.18 | 26.44 | 26.98 | 502,274 | +0.39(+1.47%) |
Sep 28, 2023 | 26.40 | 26.64 | 25.54 | 26.59 | 478,022 | +0.22(+0.83%) |
Sep 27, 2023 | 26.66 | 27.06 | 26.01 | 26.37 | 470,971 | -0.05(-0.19%) |
Sep 26, 2023 | 26.28 | 27.51 | 26.18 | 26.42 | 687,106 | -0.77(-2.83%) |
Sep 25, 2023 | 27.62 | 27.42 | 27.14 | 27.19 | 334,688 | -0.44(-1.59%) |
Sep 22, 2023 | 28.21 | 28.29 | 27.47 | 27.63 | 315,311 | -0.56(-1.99%) |
Sep 21, 2023 | 27.73 | 28.44 | 27.50 | 28.19 | 369,031 | +0.23(+0.82%) |
Sep 20, 2023 | 29.30 | 29.32 | 27.96 | 27.96 | 488,221 | -1.32(-4.51%) |
Sep 19, 2023 | 28.96 | 29.50 | 28.86 | 29.28 | 314,207 | +0.44(+1.53%) |
Sep 18, 2023 | 28.95 | 29.23 | 28.29 | 28.84 | 456,503 | -0.33(-1.13%) |
Sep 15, 2023 | 29.65 | 29.84 | 28.91 | 29.17 | 1,694,491 | -0.32(-1.09%) |
Sep 14, 2023 | 29.22 | 29.95 | 28.88 | 29.49 | 509,347 | +0.31(+1.06%) |
Sep 13, 2023 | 29.38 | 29.58 | 29.05 | 29.18 | 473,969 | -0.19(-0.65%) |
Sep 12, 2023 | 29.60 | 30.01 | 28.96 | 29.37 | 597,767 | +0.42(+1.45%) |
Sep 11, 2023 | 28.03 | 28.97 | 27.83 | 28.95 | 407,241 | +0.94(+3.36%) |
Sep 08, 2023 | 28.07 | 28.85 | 27.84 | 28.01 | 292,212 | -0.04(-0.14%) |
Sep 07, 2023 | 28.36 | 28.51 | 28.03 | 28.05 | 578,577 | -0.26(-0.92%) |
Sep 06, 2023 | 29.23 | 29.23 | 27.93 | 28.31 | 552,920 | -0.50(-1.74%) |
Sep 05, 2023 | 29.84 | 30.25 | 28.77 | 28.81 | 634,445 | -0.96(-3.22%) |
Sep 01, 2023 | 29.50 | 30.12 | 29.16 | 29.77 | 485,273 | +0.41(+1.40%) |
Aug 31, 2023 | 29.11 | 29.91 | 28.55 | 29.36 | 574,102 | +0.25(+0.86%) |
Aug 30, 2023 | 28.44 | 29.31 | 28.16 | 29.11 | 343,247 | +0.66(+2.32%) |
Aug 29, 2023 | 28.23 | 29.07 | 28.11 | 28.45 | 652,703 | +0.14(+0.49%) |
Aug 28, 2023 | 28.31 | 28.74 | 28.27 | 28.31 | 394,677 | +0.02(+0.07%) |
Aug 25, 2023 | 28.35 | 28.64 | 27.98 | 28.29 | 343,403 | +0.22(+0.78%) |
Aug 24, 2023 | 27.90 | 28.40 | 27.57 | 28.07 | 344,185 | -0.04(-0.14%) |
Aug 23, 2023 | 28.03 | 28.57 | 27.60 | 28.11 | 500,525 | +0.16(+0.57%) |
Aug 22, 2023 | 26.91 | 28.00 | 26.67 | 27.95 | 335,463 | +1.03(+3.83%) |
Aug 21, 2023 | 26.32 | 27.36 | 25.91 | 26.92 | 1,120,261 | +0.61(+2.32%) |
Aug 18, 2023 | 24.62 | 26.41 | 24.58 | 26.31 | 772,954 | +1.45(+5.83%) |
Aug 17, 2023 | 25.26 | 25.56 | 24.45 | 24.86 | 434,008 | -0.41(-1.62%) |
Aug 16, 2023 | 25.73 | 26.50 | 25.02 | 25.27 | 520,338 | -0.35(-1.37%) |
Aug 15, 2023 | 25.01 | 25.72 | 24.25 | 25.62 | 382,431 | +0.87(+3.52%) |
Aug 14, 2023 | 25.03 | 25.03 | 24.09 | 24.75 | 629,770 | -0.36(-1.43%) |
Aug 11, 2023 | 25.85 | 26.33 | 25.05 | 25.11 | 374,201 | -0.39(-1.53%) |
Aug 10, 2023 | 24.63 | 25.59 | 24.24 | 25.50 | 759,142 | +0.69(+2.78%) |
Aug 09, 2023 | 21.76 | 25.85 | 21.76 | 24.81 | 1,387,827 | +3.17(+14.65%) |
Aug 08, 2023 | 21.98 | 22.53 | 21.49 | 21.64 | 658,490 | +0.11(+0.51%) |
Aug 07, 2023 | 22.01 | 22.05 | 21.24 | 21.53 | 452,725 | -0.44(-2.00%) |
Aug 04, 2023 | 21.80 | 22.25 | 21.66 | 21.97 | 367,572 | +0.20(+0.92%) |
Aug 03, 2023 | 21.87 | 22.37 | 21.70 | 21.77 | 338,241 | -0.10(-0.46%) |
Aug 02, 2023 | 22.29 | 22.30 | 21.22 | 21.87 | 450,374 | -0.54(-2.41%) |
Aug 01, 2023 | 22.33 | 22.64 | 22.23 | 22.41 | 428,529 | +0.05(+0.22%) |
Jul 31, 2023 | 21.66 | 22.47 | 21.66 | 22.36 | 470,903 | +0.70(+3.23%) |
Jul 28, 2023 | 21.20 | 21.92 | 21.12 | 21.66 | 334,974 | +0.59(+2.80%) |
Jul 27, 2023 | 21.65 | 21.86 | 20.90 | 21.07 | 336,919 | -0.44(-2.05%) |
Jul 26, 2023 | 21.84 | 21.88 | 21.31 | 21.51 | 367,374 | -0.38(-1.74%) |
Jul 25, 2023 | 21.68 | 22.50 | 21.61 | 21.89 | 392,757 | +0.15(+0.69%) |
Jul 24, 2023 | 21.65 | 21.85 | 21.19 | 21.74 | 338,791 | +0.12(+0.56%) |
Jul 21, 2023 | 22.02 | 22.18 | 21.58 | 21.62 | 254,014 | -0.26(-1.19%) |
Jul 20, 2023 | 21.65 | 22.59 | 21.65 | 21.88 | 335,866 | +0.21(+0.97%) |
Jul 19, 2023 | 22.64 | 22.98 | 21.60 | 21.67 | 292,922 | -0.97(-4.28%) |
Jul 18, 2023 | 22.70 | 23.04 | 22.25 | 22.64 | 533,670 | +0.02(+0.09%) |
Jul 17, 2023 | 22.69 | 23.28 | 22.61 | 22.62 | 217,070 | -0.05(-0.22%) |
Jul 14, 2023 | 22.74 | 22.85 | 22.31 | 22.67 | 175,591 | -0.07(-0.31%) |
Jul 13, 2023 | 22.64 | 23.04 | 22.48 | 22.74 | 176,520 | +0.11(+0.49%) |
Jul 12, 2023 | 22.83 | 22.88 | 22.48 | 22.63 | 270,700 | +0.08(+0.35%) |
Jul 11, 2023 | 22.78 | 22.80 | 22.05 | 22.55 | 202,929 | -0.30(-1.31%) |
Jul 10, 2023 | 22.79 | 23.29 | 22.61 | 22.85 | 358,135 | +0.05(+0.22%) |
Jul 07, 2023 | 22.54 | 22.92 | 22.35 | 22.80 | 309,722 | +0.28(+1.24%) |
Jul 06, 2023 | 22.62 | 22.82 | 22.24 | 22.52 | 292,811 | -0.26(-1.14%) |
Jul 05, 2023 | 22.91 | 23.12 | 22.58 | 22.78 | 537,976 | -0.09(-0.39%) |