Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.57 | 27.83 | 27.43 | 27.47 | 609,146 | +0.19(+0.69%) |
Sep 28, 2023 | 27.10 | 27.39 | 26.92 | 27.28 | 739,765 | +0.19(+0.70%) |
Sep 27, 2023 | 27.28 | 27.35 | 26.78 | 27.09 | 908,420 | -0.12(-0.44%) |
Sep 26, 2023 | 27.76 | 27.88 | 27.21 | 27.21 | 688,011 | -0.68(-2.45%) |
Sep 25, 2023 | 27.42 | 28.08 | 27.85 | 27.90 | 432,505 | +0.39(+1.41%) |
Sep 22, 2023 | 27.72 | 27.92 | 27.49 | 27.51 | 269,619 | -0.17(-0.61%) |
Sep 21, 2023 | 28.07 | 28.11 | 27.66 | 27.68 | 348,490 | -0.39(-1.38%) |
Sep 20, 2023 | 28.15 | 28.35 | 28.02 | 28.06 | 399,546 | +0.08(+0.28%) |
Sep 19, 2023 | 28.19 | 28.33 | 27.72 | 27.98 | 348,264 | -0.21(-0.74%) |
Sep 18, 2023 | 28.09 | 28.48 | 27.96 | 28.19 | 735,109 | +0.19(+0.67%) |
Sep 15, 2023 | 28.00 | 28.22 | 27.92 | 28.00 | 865,171 | -0.08(-0.28%) |
Sep 14, 2023 | 27.97 | 28.27 | 27.83 | 28.08 | 663,886 | +0.35(+1.25%) |
Sep 13, 2023 | 27.29 | 27.95 | 27.12 | 27.74 | 634,534 | +0.43(+1.56%) |
Sep 12, 2023 | 27.62 | 27.81 | 27.19 | 27.31 | 458,080 | -0.43(-1.54%) |
Sep 11, 2023 | 27.74 | 27.92 | 27.65 | 27.74 | 299,289 | +0.09(+0.32%) |
Sep 08, 2023 | 27.75 | 28.01 | 27.57 | 27.65 | 413,444 | -0.12(-0.43%) |
Sep 07, 2023 | 27.78 | 28.03 | 27.53 | 27.77 | 549,278 | +0.02(+0.07%) |
Sep 06, 2023 | 28.15 | 28.35 | 27.41 | 27.75 | 580,919 | -0.45(-1.58%) |
Sep 05, 2023 | 28.74 | 28.77 | 28.12 | 28.19 | 600,520 | -0.63(-2.20%) |
Sep 01, 2023 | 28.81 | 28.97 | 28.59 | 28.82 | 529,186 | +0.24(+0.83%) |
Aug 31, 2023 | 28.94 | 28.94 | 28.40 | 28.59 | 500,143 | -0.42(-1.43%) |
Aug 30, 2023 | 29.16 | 29.27 | 28.95 | 29.00 | 798,971 | -0.07(-0.24%) |
Aug 29, 2023 | 28.78 | 29.11 | 28.71 | 29.07 | 322,829 | +0.33(+1.14%) |
Aug 28, 2023 | 28.87 | 29.22 | 28.70 | 28.75 | 302,959 | +0.04(+0.14%) |
Aug 25, 2023 | 28.74 | 28.85 | 28.23 | 28.71 | 437,340 | -0.06(-0.21%) |
Aug 24, 2023 | 28.89 | 29.05 | 28.75 | 28.77 | 285,936 | -0.07(-0.24%) |
Aug 23, 2023 | 28.44 | 28.85 | 28.12 | 28.83 | 485,519 | +0.28(+0.97%) |
Aug 22, 2023 | 28.97 | 29.03 | 28.53 | 28.56 | 869,842 | -0.39(-1.33%) |
Aug 21, 2023 | 28.85 | 29.21 | 28.83 | 28.94 | 237,228 | +0.08(+0.27%) |
Aug 18, 2023 | 28.68 | 29.10 | 28.59 | 28.86 | 415,142 | +0.02(+0.07%) |
Aug 17, 2023 | 29.65 | 29.75 | 28.84 | 28.84 | 319,379 | -0.71(-2.41%) |
Aug 16, 2023 | 30.13 | 30.45 | 29.51 | 29.56 | 368,035 | -0.54(-1.81%) |
Aug 15, 2023 | 30.34 | 30.34 | 29.93 | 30.10 | 480,329 | -0.37(-1.20%) |
Aug 14, 2023 | 30.47 | 30.58 | 30.15 | 30.47 | 294,783 | -0.08(-0.26%) |
Aug 11, 2023 | 30.15 | 30.56 | 30.10 | 30.55 | 377,293 | +0.26(+0.85%) |
Aug 10, 2023 | 30.27 | 30.69 | 30.25 | 30.29 | 371,533 | +0.15(+0.49%) |
Aug 09, 2023 | 30.25 | 30.41 | 30.14 | 30.14 | 289,407 | -0.26(-0.85%) |
Aug 08, 2023 | 30.19 | 30.43 | 30.07 | 30.40 | 288,291 | -0.12(-0.39%) |
Aug 07, 2023 | 30.81 | 31.18 | 30.32 | 30.52 | 404,844 | -0.17(-0.55%) |
Aug 04, 2023 | 31.23 | 31.34 | 30.48 | 30.68 | 576,538 | -0.44(-1.40%) |
Aug 03, 2023 | 30.71 | 31.39 | 30.24 | 31.12 | 882,637 | +0.64(+2.11%) |
Aug 02, 2023 | 30.57 | 30.82 | 30.41 | 30.48 | 537,103 | -0.05(-0.16%) |
Aug 01, 2023 | 30.41 | 30.54 | 30.03 | 30.53 | 382,225 | +0.06(+0.19%) |
Jul 31, 2023 | 30.85 | 30.96 | 30.36 | 30.47 | 800,982 | -0.39(-1.25%) |
Jul 28, 2023 | 30.36 | 30.89 | 30.14 | 30.85 | 424,069 | +0.81(+2.70%) |
Jul 27, 2023 | 30.29 | 30.47 | 29.97 | 30.04 | 409,846 | -0.20(-0.65%) |
Jul 26, 2023 | 29.67 | 30.33 | 29.63 | 30.24 | 503,128 | +0.74(+2.51%) |
Jul 25, 2023 | 29.43 | 29.76 | 29.35 | 29.50 | 408,449 | +0.04(+0.13%) |
Jul 24, 2023 | 28.97 | 29.52 | 28.75 | 29.46 | 369,823 | +0.11(+0.37%) |
Jul 21, 2023 | 29.42 | 29.67 | 29.23 | 29.35 | 565,288 | +0.00(+0.00%) |
Jul 20, 2023 | 29.65 | 29.76 | 29.29 | 29.35 | 534,491 | -0.22(-0.74%) |
Jul 19, 2023 | 28.87 | 29.70 | 28.84 | 29.57 | 789,586 | +1.00(+3.50%) |
Jul 18, 2023 | 27.69 | 28.71 | 27.64 | 28.57 | 832,706 | +1.11(+4.03%) |
Jul 17, 2023 | 27.76 | 27.76 | 27.35 | 27.46 | 533,533 | -0.54(-1.94%) |
Jul 14, 2023 | 28.39 | 28.39 | 27.92 | 28.00 | 360,835 | -0.30(-1.05%) |
Jul 13, 2023 | 28.45 | 28.54 | 28.18 | 28.30 | 531,281 | -0.09(-0.31%) |
Jul 12, 2023 | 28.77 | 28.82 | 28.30 | 28.39 | 523,065 | -0.09(-0.31%) |
Jul 11, 2023 | 28.00 | 28.52 | 28.00 | 28.48 | 451,488 | +0.46(+1.66%) |
Jul 10, 2023 | 27.59 | 28.19 | 27.59 | 28.01 | 626,388 | +0.34(+1.21%) |
Jul 07, 2023 | 27.46 | 28.07 | 27.46 | 27.68 | 569,884 | +0.19(+0.68%) |
Jul 06, 2023 | 27.21 | 27.54 | 26.83 | 27.49 | 841,779 | -0.23(-0.82%) |
Jul 05, 2023 | 27.93 | 28.27 | 27.49 | 27.72 | 542,299 | -0.61(-2.16%) |