Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.13 | 27.23 | 26.70 | 26.74 | 34,559 | -0.33(-1.22%) |
Sep 28, 2023 | 27.13 | 27.39 | 26.87 | 27.07 | 104,937 | -0.03(-0.10%) |
Sep 27, 2023 | 26.84 | 27.49 | 26.84 | 27.10 | 151,552 | +0.48(+1.80%) |
Sep 26, 2023 | 27.22 | 27.22 | 26.51 | 26.62 | 94,610 | -0.53(-1.97%) |
Sep 25, 2023 | 26.64 | 27.16 | 26.85 | 27.16 | 135,956 | +0.59(+2.22%) |
Sep 22, 2023 | 26.51 | 27.00 | 26.48 | 26.57 | 72,971 | +0.02(+0.07%) |
Sep 21, 2023 | 26.58 | 26.79 | 26.35 | 26.55 | 51,516 | +0.08(+0.31%) |
Sep 20, 2023 | 26.45 | 27.01 | 26.44 | 26.47 | 64,348 | +0.02(+0.07%) |
Sep 19, 2023 | 26.82 | 26.97 | 26.33 | 26.45 | 112,300 | -0.37(-1.37%) |
Sep 18, 2023 | 26.66 | 26.97 | 26.51 | 26.82 | 42,556 | +0.37(+1.39%) |
Sep 15, 2023 | 26.94 | 27.00 | 26.19 | 26.45 | 183,539 | -0.39(-1.44%) |
Sep 14, 2023 | 26.59 | 26.96 | 26.44 | 26.83 | 56,867 | +0.39(+1.46%) |
Sep 13, 2023 | 26.93 | 27.06 | 26.25 | 26.45 | 66,605 | -0.26(-0.96%) |
Sep 12, 2023 | 26.35 | 26.95 | 26.24 | 26.71 | 71,722 | +0.60(+2.29%) |
Sep 11, 2023 | 26.78 | 27.01 | 25.87 | 26.11 | 217,181 | -0.55(-2.07%) |
Sep 08, 2023 | 26.34 | 26.76 | 26.29 | 26.66 | 75,563 | +0.29(+1.12%) |
Sep 07, 2023 | 26.15 | 26.63 | 25.84 | 26.36 | 60,153 | +0.29(+1.09%) |
Sep 06, 2023 | 26.46 | 26.59 | 26.03 | 26.08 | 55,093 | -0.38(-1.43%) |
Sep 05, 2023 | 26.24 | 26.67 | 26.24 | 26.46 | 71,262 | +0.38(+1.45%) |
Sep 01, 2023 | 25.74 | 26.15 | 25.69 | 26.08 | 60,547 | +0.43(+1.69%) |
Aug 31, 2023 | 25.64 | 25.95 | 25.00 | 25.65 | 763,404 | -0.06(-0.25%) |
Aug 30, 2023 | 25.84 | 26.05 | 25.50 | 25.71 | 197,634 | -0.20(-0.78%) |
Aug 29, 2023 | 26.54 | 26.96 | 25.78 | 25.91 | 119,702 | -0.71(-2.66%) |
Aug 28, 2023 | 26.13 | 26.85 | 26.01 | 26.62 | 77,181 | +0.81(+3.14%) |
Aug 25, 2023 | 26.00 | 26.55 | 25.56 | 25.81 | 149,469 | -0.25(-0.95%) |
Aug 24, 2023 | 26.43 | 27.05 | 25.80 | 26.06 | 98,571 | -0.57(-2.14%) |
Aug 23, 2023 | 26.88 | 27.07 | 26.45 | 26.63 | 69,737 | -0.29(-1.09%) |
Aug 22, 2023 | 27.25 | 27.52 | 26.81 | 26.93 | 35,775 | -0.32(-1.18%) |
Aug 21, 2023 | 27.49 | 27.57 | 27.04 | 27.25 | 35,590 | +0.00(+0.00%) |
Aug 18, 2023 | 26.94 | 27.71 | 26.94 | 27.25 | 129,871 | +0.35(+1.30%) |
Aug 17, 2023 | 26.86 | 27.34 | 26.84 | 26.90 | 27,298 | +0.04(+0.14%) |
Aug 16, 2023 | 26.94 | 27.28 | 26.78 | 26.86 | 38,193 | -0.23(-0.85%) |
Aug 15, 2023 | 27.19 | 27.35 | 26.93 | 27.09 | 43,775 | -0.23(-0.84%) |
Aug 14, 2023 | 27.40 | 27.62 | 27.04 | 27.32 | 61,998 | -0.25(-0.90%) |
Aug 11, 2023 | 26.97 | 27.62 | 26.97 | 27.57 | 65,424 | +0.65(+2.43%) |
Aug 10, 2023 | 27.73 | 27.73 | 26.75 | 26.92 | 103,067 | -0.40(-1.45%) |
Aug 09, 2023 | 27.70 | 28.04 | 27.05 | 27.31 | 69,391 | -0.47(-1.69%) |
Aug 08, 2023 | 26.93 | 28.15 | 26.84 | 27.78 | 83,306 | +0.86(+3.18%) |
Aug 07, 2023 | 27.75 | 28.18 | 26.74 | 26.93 | 146,055 | -1.12(-4.00%) |
Aug 04, 2023 | 28.21 | 28.30 | 27.48 | 28.05 | 75,205 | -0.02(-0.07%) |
Aug 03, 2023 | 27.63 | 28.07 | 27.63 | 28.07 | 41,493 | +0.46(+1.67%) |
Aug 02, 2023 | 27.63 | 27.79 | 27.16 | 27.61 | 62,915 | -0.18(-0.66%) |
Aug 01, 2023 | 28.02 | 28.49 | 27.41 | 27.79 | 52,362 | -0.44(-1.57%) |
Jul 31, 2023 | 28.36 | 28.68 | 28.13 | 28.23 | 108,389 | -0.12(-0.42%) |
Jul 28, 2023 | 28.01 | 28.56 | 27.89 | 28.35 | 92,257 | +0.28(+1.01%) |
Jul 27, 2023 | 28.56 | 28.59 | 27.95 | 28.07 | 97,213 | -0.32(-1.11%) |
Jul 26, 2023 | 28.52 | 28.89 | 27.93 | 28.39 | 94,168 | -0.21(-0.72%) |
Jul 25, 2023 | 27.95 | 28.96 | 27.92 | 28.59 | 91,497 | +0.75(+2.68%) |
Jul 24, 2023 | 27.06 | 28.48 | 27.06 | 27.85 | 186,331 | +0.92(+3.41%) |
Jul 21, 2023 | 29.36 | 29.36 | 26.40 | 26.93 | 324,617 | -2.44(-8.31%) |
Jul 20, 2023 | 29.54 | 29.88 | 29.27 | 29.37 | 81,925 | +0.07(+0.25%) |
Jul 19, 2023 | 29.41 | 29.58 | 29.06 | 29.30 | 68,581 | +0.10(+0.34%) |
Jul 18, 2023 | 29.22 | 29.54 | 29.04 | 29.20 | 57,894 | +0.04(+0.12%) |
Jul 17, 2023 | 29.21 | 29.22 | 28.91 | 29.16 | 39,535 | +0.25(+0.87%) |
Jul 14, 2023 | 28.97 | 29.08 | 28.48 | 28.91 | 72,959 | -0.23(-0.77%) |
Jul 13, 2023 | 28.84 | 29.27 | 28.84 | 29.13 | 92,182 | +0.30(+1.03%) |
Jul 12, 2023 | 28.03 | 28.99 | 28.03 | 28.84 | 105,416 | +0.79(+2.83%) |
Jul 11, 2023 | 27.91 | 28.10 | 27.76 | 28.04 | 82,480 | +0.28(+1.01%) |
Jul 10, 2023 | 27.39 | 27.78 | 27.39 | 27.76 | 50,092 | +0.28(+1.02%) |
Jul 07, 2023 | 27.19 | 27.82 | 27.17 | 27.49 | 72,092 | +0.10(+0.36%) |
Jul 06, 2023 | 27.54 | 27.62 | 26.87 | 27.39 | 61,613 | -0.33(-1.20%) |
Jul 05, 2023 | 27.38 | 27.72 | 27.26 | 27.72 | 60,727 | +0.37(+1.35%) |