Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 26.94 | 26.94 | 26.59 | 26.64 | 80,721 | +0.37(+1.42%) |
Sep 28, 2023 | 25.92 | 26.37 | 25.92 | 26.27 | 58,694 | +0.03(+0.11%) |
Sep 27, 2023 | 26.16 | 26.28 | 25.96 | 26.24 | 35,174 | +0.24(+0.91%) |
Sep 26, 2023 | 25.90 | 26.21 | 25.90 | 26.00 | 34,268 | -0.26(-0.97%) |
Sep 25, 2023 | 25.78 | 26.26 | 26.19 | 26.26 | 43,020 | -0.30(-1.11%) |
Sep 22, 2023 | 26.80 | 26.80 | 26.48 | 26.55 | 64,624 | +0.76(+2.94%) |
Sep 21, 2023 | 25.68 | 25.91 | 25.68 | 25.79 | 30,863 | -0.49(-1.87%) |
Sep 20, 2023 | 26.62 | 26.63 | 26.26 | 26.29 | 16,551 | -0.25(-0.93%) |
Sep 19, 2023 | 26.87 | 26.97 | 26.46 | 26.53 | 84,216 | -0.54(-2.00%) |
Sep 18, 2023 | 26.87 | 27.14 | 26.87 | 27.07 | 21,510 | -0.10(-0.38%) |
Sep 15, 2023 | 27.46 | 27.58 | 27.14 | 27.18 | 16,676 | -0.19(-0.68%) |
Sep 14, 2023 | 27.36 | 27.55 | 27.23 | 27.36 | 23,676 | +0.22(+0.79%) |
Sep 13, 2023 | 27.09 | 27.30 | 27.09 | 27.15 | 37,429 | -0.12(-0.43%) |
Sep 12, 2023 | 27.11 | 27.56 | 27.11 | 27.27 | 51,737 | -0.05(-0.18%) |
Sep 11, 2023 | 27.41 | 27.54 | 27.20 | 27.32 | 12,827 | +0.35(+1.31%) |
Sep 08, 2023 | 27.08 | 27.20 | 26.83 | 26.96 | 19,537 | -0.18(-0.65%) |
Sep 07, 2023 | 27.37 | 27.37 | 26.91 | 27.14 | 30,368 | -1.11(-3.92%) |
Sep 06, 2023 | 28.32 | 28.75 | 28.24 | 28.25 | 16,438 | -0.15(-0.52%) |
Sep 05, 2023 | 28.55 | 28.59 | 28.18 | 28.39 | 46,161 | -0.58(-1.99%) |
Sep 01, 2023 | 28.69 | 29.41 | 28.60 | 28.97 | 31,879 | +0.85(+3.03%) |
Aug 31, 2023 | 28.20 | 28.40 | 28.04 | 28.12 | 27,125 | -0.16(-0.55%) |
Aug 30, 2023 | 27.93 | 28.38 | 27.93 | 28.28 | 21,758 | -0.06(-0.21%) |
Aug 29, 2023 | 27.83 | 28.40 | 27.61 | 28.33 | 54,701 | +1.06(+3.88%) |
Aug 28, 2023 | 27.13 | 27.35 | 27.06 | 27.28 | 42,042 | +0.61(+2.28%) |
Aug 25, 2023 | 26.79 | 26.79 | 26.21 | 26.67 | 28,266 | -0.01(-0.04%) |
Aug 24, 2023 | 27.13 | 27.31 | 26.68 | 26.68 | 19,387 | -0.18(-0.66%) |
Aug 23, 2023 | 26.52 | 26.99 | 26.52 | 26.86 | 38,447 | +0.40(+1.52%) |
Aug 22, 2023 | 26.87 | 26.87 | 26.35 | 26.45 | 19,904 | -0.04(-0.15%) |
Aug 21, 2023 | 26.12 | 26.51 | 26.08 | 26.49 | 24,119 | +0.25(+0.97%) |
Aug 18, 2023 | 26.28 | 26.35 | 26.13 | 26.24 | 65,118 | -1.01(-3.70%) |
Aug 17, 2023 | 27.75 | 27.75 | 27.21 | 27.25 | 51,119 | +0.14(+0.51%) |
Aug 16, 2023 | 27.13 | 27.37 | 26.96 | 27.11 | 34,568 | -0.52(-1.88%) |
Aug 15, 2023 | 27.85 | 27.85 | 27.38 | 27.63 | 43,999 | -0.53(-1.88%) |
Aug 14, 2023 | 27.85 | 28.16 | 27.58 | 28.16 | 349,849 | -0.09(-0.31%) |
Aug 11, 2023 | 28.45 | 28.45 | 27.91 | 28.25 | 93,810 | -1.13(-3.83%) |
Aug 10, 2023 | 29.82 | 30.31 | 29.34 | 29.37 | 34,643 | +0.20(+0.67%) |
Aug 09, 2023 | 29.52 | 29.52 | 28.91 | 29.18 | 14,896 | +0.00(+0.00%) |
Aug 08, 2023 | 28.85 | 29.18 | 28.70 | 29.18 | 45,121 | -0.72(-2.42%) |
Aug 07, 2023 | 30.34 | 30.34 | 29.52 | 29.90 | 32,547 | -0.25(-0.84%) |
Aug 04, 2023 | 30.55 | 30.70 | 30.11 | 30.16 | 27,973 | -0.25(-0.84%) |
Aug 03, 2023 | 30.01 | 30.61 | 30.01 | 30.41 | 42,236 | +1.05(+3.57%) |
Aug 02, 2023 | 29.85 | 29.87 | 29.16 | 29.36 | 88,783 | -1.35(-4.40%) |
Aug 01, 2023 | 30.75 | 31.13 | 30.66 | 30.71 | 47,607 | -0.67(-2.12%) |
Jul 31, 2023 | 31.11 | 31.41 | 30.85 | 31.38 | 77,733 | +0.24(+0.75%) |
Jul 28, 2023 | 30.10 | 31.15 | 30.10 | 31.15 | 174,388 | +2.03(+6.96%) |
Jul 27, 2023 | 29.76 | 29.76 | 29.04 | 29.12 | 134,653 | -0.39(-1.33%) |
Jul 26, 2023 | 28.77 | 29.64 | 28.77 | 29.51 | 80,253 | +0.80(+2.80%) |
Jul 25, 2023 | 29.31 | 29.50 | 28.60 | 28.71 | 63,065 | +0.17(+0.58%) |
Jul 24, 2023 | 27.39 | 28.80 | 27.34 | 28.54 | 76,297 | +1.11(+4.03%) |
Jul 21, 2023 | 27.59 | 27.66 | 27.34 | 27.43 | 18,020 | +0.12(+0.43%) |
Jul 20, 2023 | 27.52 | 27.52 | 27.29 | 27.32 | 26,770 | -0.22(-0.78%) |
Jul 19, 2023 | 27.74 | 28.08 | 27.49 | 27.53 | 43,574 | +0.18(+0.64%) |
Jul 18, 2023 | 27.91 | 27.91 | 27.13 | 27.35 | 64,156 | -0.86(-3.05%) |
Jul 17, 2023 | 27.99 | 28.31 | 27.72 | 28.22 | 34,065 | -0.10(-0.35%) |
Jul 14, 2023 | 28.69 | 28.69 | 28.16 | 28.31 | 57,898 | -0.59(-2.03%) |
Jul 13, 2023 | 28.60 | 28.98 | 28.51 | 28.90 | 147,687 | +0.71(+2.54%) |
Jul 12, 2023 | 27.94 | 28.35 | 27.79 | 28.19 | 47,768 | +0.91(+3.34%) |
Jul 11, 2023 | 27.18 | 27.35 | 26.80 | 27.28 | 29,522 | +0.40(+1.49%) |
Jul 10, 2023 | 26.26 | 26.92 | 26.26 | 26.87 | 13,308 | +0.36(+1.37%) |
Jul 07, 2023 | 26.00 | 26.74 | 26.00 | 26.51 | 54,128 | +0.84(+3.28%) |
Jul 06, 2023 | 26.11 | 26.15 | 25.58 | 25.67 | 73,390 | -0.81(-3.07%) |
Jul 05, 2023 | 26.53 | 26.55 | 26.20 | 26.48 | 28,168 | -0.18(-0.66%) |