Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.50 | 27.80 | 27.28 | 27.59 | 357,051 | +0.35(+1.27%) |
Sep 28, 2023 | 26.69 | 27.29 | 26.58 | 27.25 | 362,288 | +0.69(+2.60%) |
Sep 27, 2023 | 26.72 | 26.90 | 26.16 | 26.55 | 282,473 | +0.07(+0.26%) |
Sep 26, 2023 | 26.31 | 26.71 | 26.31 | 26.48 | 413,052 | -0.12(-0.45%) |
Sep 25, 2023 | 26.90 | 26.64 | 26.33 | 26.60 | 261,274 | -0.49(-1.82%) |
Sep 22, 2023 | 26.90 | 27.45 | 26.86 | 27.10 | 356,285 | +0.44(+1.67%) |
Sep 21, 2023 | 26.82 | 26.86 | 26.30 | 26.65 | 461,945 | -0.47(-1.75%) |
Sep 20, 2023 | 27.69 | 28.13 | 27.11 | 27.13 | 310,128 | -0.39(-1.43%) |
Sep 19, 2023 | 27.42 | 27.74 | 27.28 | 27.52 | 404,306 | +0.05(+0.18%) |
Sep 18, 2023 | 28.62 | 28.63 | 27.46 | 27.47 | 328,092 | -1.10(-3.84%) |
Sep 15, 2023 | 29.22 | 29.27 | 28.32 | 28.57 | 1,097,605 | -0.63(-2.16%) |
Sep 14, 2023 | 29.10 | 29.58 | 29.03 | 29.20 | 303,636 | +0.52(+1.82%) |
Sep 13, 2023 | 28.82 | 29.19 | 28.55 | 28.68 | 343,701 | +0.01(+0.03%) |
Sep 12, 2023 | 28.44 | 28.88 | 28.28 | 28.67 | 335,703 | +0.23(+0.80%) |
Sep 11, 2023 | 28.99 | 29.47 | 28.42 | 28.44 | 351,536 | +0.01(+0.03%) |
Sep 08, 2023 | 28.32 | 28.86 | 27.85 | 28.43 | 424,375 | +0.10(+0.35%) |
Sep 07, 2023 | 28.08 | 28.36 | 27.44 | 28.33 | 338,520 | +0.04(+0.14%) |
Sep 06, 2023 | 28.60 | 28.67 | 28.15 | 28.29 | 310,873 | -0.14(-0.48%) |
Sep 05, 2023 | 29.44 | 29.49 | 28.26 | 28.43 | 362,753 | -1.65(-5.48%) |
Sep 01, 2023 | 30.06 | 30.60 | 30.05 | 30.08 | 235,331 | +0.47(+1.59%) |
Aug 31, 2023 | 29.35 | 29.76 | 29.11 | 29.61 | 371,865 | +0.35(+1.21%) |
Aug 30, 2023 | 29.05 | 29.47 | 29.00 | 29.25 | 252,795 | +0.26(+0.88%) |
Aug 29, 2023 | 28.79 | 29.11 | 28.47 | 29.00 | 391,608 | +0.04(+0.14%) |
Aug 28, 2023 | 28.75 | 29.45 | 28.75 | 28.96 | 225,078 | +0.21(+0.72%) |
Aug 25, 2023 | 28.79 | 28.95 | 28.34 | 28.75 | 201,128 | +0.03(+0.10%) |
Aug 24, 2023 | 28.92 | 28.98 | 28.38 | 28.72 | 273,024 | -0.35(-1.22%) |
Aug 23, 2023 | 29.31 | 29.31 | 28.77 | 29.08 | 265,726 | -0.29(-1.00%) |
Aug 22, 2023 | 29.47 | 29.68 | 28.83 | 29.37 | 324,159 | +0.04(+0.13%) |
Aug 21, 2023 | 29.30 | 29.54 | 28.87 | 29.33 | 347,212 | -0.14(-0.47%) |
Aug 18, 2023 | 29.80 | 30.13 | 29.31 | 29.47 | 337,550 | -0.63(-2.09%) |
Aug 17, 2023 | 30.13 | 30.85 | 30.01 | 30.10 | 272,648 | -0.03(-0.10%) |
Aug 16, 2023 | 30.17 | 30.83 | 29.97 | 30.13 | 391,517 | +0.03(+0.10%) |
Aug 15, 2023 | 31.97 | 31.97 | 30.07 | 30.10 | 739,928 | -2.31(-7.12%) |
Aug 14, 2023 | 32.90 | 32.99 | 32.12 | 32.41 | 489,086 | -0.86(-2.60%) |
Aug 11, 2023 | 33.63 | 33.83 | 33.18 | 33.27 | 293,403 | -0.57(-1.68%) |
Aug 10, 2023 | 35.73 | 35.86 | 33.53 | 33.84 | 385,908 | -2.01(-5.61%) |
Aug 09, 2023 | 38.53 | 38.53 | 33.96 | 35.85 | 531,611 | -2.16(-5.68%) |
Aug 08, 2023 | 37.32 | 38.22 | 37.09 | 38.01 | 178,980 | +0.21(+0.55%) |
Aug 07, 2023 | 38.40 | 38.61 | 37.21 | 37.81 | 244,602 | -0.52(-1.36%) |
Aug 04, 2023 | 38.24 | 39.06 | 37.94 | 38.33 | 308,875 | +0.08(+0.21%) |
Aug 03, 2023 | 37.64 | 38.34 | 37.14 | 38.25 | 208,647 | +0.46(+1.22%) |
Aug 02, 2023 | 37.58 | 38.17 | 37.09 | 37.79 | 296,558 | -0.27(-0.70%) |
Aug 01, 2023 | 37.20 | 38.26 | 36.96 | 38.05 | 466,401 | +0.86(+2.32%) |
Jul 31, 2023 | 37.50 | 37.81 | 37.06 | 37.19 | 250,550 | -0.10(-0.26%) |
Jul 28, 2023 | 36.96 | 37.65 | 36.95 | 37.29 | 314,083 | +0.62(+1.69%) |
Jul 27, 2023 | 36.42 | 37.12 | 36.07 | 36.67 | 339,841 | +0.21(+0.57%) |
Jul 26, 2023 | 35.70 | 36.69 | 35.70 | 36.46 | 232,039 | +0.60(+1.67%) |
Jul 25, 2023 | 35.17 | 36.01 | 35.09 | 35.86 | 196,522 | +0.82(+2.35%) |
Jul 24, 2023 | 34.70 | 35.11 | 34.24 | 35.04 | 259,700 | +0.43(+1.25%) |
Jul 21, 2023 | 35.42 | 35.42 | 34.08 | 34.61 | 216,750 | -0.66(-1.87%) |
Jul 20, 2023 | 36.05 | 36.07 | 35.23 | 35.26 | 242,191 | -0.55(-1.54%) |
Jul 19, 2023 | 34.81 | 35.96 | 34.81 | 35.81 | 267,627 | +0.37(+1.05%) |
Jul 18, 2023 | 35.08 | 35.82 | 34.93 | 35.44 | 385,425 | +0.66(+1.89%) |
Jul 17, 2023 | 33.23 | 35.02 | 33.10 | 34.78 | 360,358 | +2.27(+6.98%) |
Jul 14, 2023 | 32.91 | 33.09 | 32.20 | 32.51 | 251,745 | -0.54(-1.63%) |
Jul 13, 2023 | 32.86 | 33.21 | 32.56 | 33.05 | 302,445 | +0.31(+0.96%) |
Jul 12, 2023 | 33.39 | 33.39 | 32.66 | 32.74 | 270,987 | +0.05(+0.15%) |
Jul 11, 2023 | 32.54 | 32.75 | 32.14 | 32.69 | 183,534 | +0.30(+0.94%) |
Jul 10, 2023 | 32.38 | 32.74 | 32.15 | 32.39 | 180,288 | -0.20(-0.60%) |
Jul 07, 2023 | 32.48 | 33.27 | 32.48 | 32.58 | 260,215 | +0.09(+0.27%) |
Jul 06, 2023 | 32.78 | 32.81 | 31.94 | 32.49 | 225,952 | -0.52(-1.58%) |
Jul 05, 2023 | 33.67 | 33.67 | 32.88 | 33.02 | 248,430 | -0.70(-2.07%) |