Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.72 | 29.05 | 28.33 | 28.35 | 326,621 | -0.25(-0.88%) |
Sep 28, 2023 | 28.59 | 29.06 | 28.57 | 28.61 | 350,285 | -0.21(-0.71%) |
Sep 27, 2023 | 28.95 | 28.99 | 28.65 | 28.81 | 209,056 | -0.04(-0.13%) |
Sep 26, 2023 | 29.03 | 29.36 | 28.81 | 28.85 | 237,640 | -0.46(-1.56%) |
Sep 25, 2023 | 29.05 | 29.45 | 29.16 | 29.31 | 199,899 | +0.05(+0.16%) |
Sep 22, 2023 | 29.84 | 30.08 | 29.21 | 29.26 | 217,503 | -0.50(-1.69%) |
Sep 21, 2023 | 29.75 | 30.26 | 29.48 | 29.76 | 240,500 | -0.13(-0.44%) |
Sep 20, 2023 | 30.15 | 30.37 | 29.90 | 29.90 | 216,394 | -0.16(-0.53%) |
Sep 19, 2023 | 30.33 | 30.63 | 30.05 | 30.05 | 239,059 | -0.13(-0.43%) |
Sep 18, 2023 | 30.59 | 30.86 | 29.80 | 30.18 | 385,709 | -0.59(-1.91%) |
Sep 15, 2023 | 30.20 | 30.78 | 29.86 | 30.77 | 549,362 | +0.61(+2.01%) |
Sep 14, 2023 | 29.89 | 30.26 | 29.82 | 30.17 | 343,784 | +0.38(+1.29%) |
Sep 13, 2023 | 30.11 | 30.32 | 29.78 | 29.78 | 246,793 | -0.33(-1.09%) |
Sep 12, 2023 | 29.62 | 30.35 | 29.62 | 30.11 | 281,641 | +0.21(+0.72%) |
Sep 11, 2023 | 29.96 | 30.46 | 29.88 | 29.90 | 221,920 | +0.03(+0.09%) |
Sep 08, 2023 | 30.53 | 30.53 | 29.75 | 29.87 | 376,395 | -0.59(-1.93%) |
Sep 07, 2023 | 30.10 | 30.55 | 30.06 | 30.46 | 405,834 | +0.33(+1.09%) |
Sep 06, 2023 | 30.27 | 30.51 | 29.86 | 30.13 | 609,555 | +0.00(+0.00%) |
Sep 05, 2023 | 29.96 | 30.54 | 29.08 | 30.13 | 719,638 | +0.97(+3.33%) |
Sep 01, 2023 | 29.03 | 29.61 | 29.03 | 29.16 | 458,994 | +0.22(+0.77%) |
Aug 31, 2023 | 29.20 | 29.39 | 28.88 | 28.93 | 270,035 | -0.18(-0.61%) |
Aug 30, 2023 | 29.22 | 29.80 | 29.08 | 29.11 | 259,790 | -0.37(-1.27%) |
Aug 29, 2023 | 29.20 | 29.85 | 29.16 | 29.48 | 288,144 | +0.50(+1.71%) |
Aug 28, 2023 | 28.40 | 29.35 | 28.40 | 28.99 | 296,678 | +0.62(+2.17%) |
Aug 25, 2023 | 28.08 | 28.81 | 28.08 | 28.37 | 209,546 | +0.31(+1.10%) |
Aug 24, 2023 | 28.30 | 29.03 | 28.04 | 28.06 | 261,415 | -0.27(-0.96%) |
Aug 23, 2023 | 27.61 | 28.57 | 27.61 | 28.33 | 251,347 | +0.70(+2.54%) |
Aug 22, 2023 | 28.50 | 28.50 | 27.48 | 27.63 | 402,267 | -0.58(-2.05%) |
Aug 21, 2023 | 28.53 | 29.22 | 28.14 | 28.21 | 393,402 | -0.48(-1.66%) |
Aug 18, 2023 | 27.85 | 29.00 | 27.79 | 28.69 | 372,571 | +0.56(+1.99%) |
Aug 17, 2023 | 27.92 | 28.55 | 27.80 | 28.13 | 421,692 | +0.48(+1.72%) |
Aug 16, 2023 | 27.20 | 27.88 | 27.20 | 27.65 | 247,364 | +0.35(+1.27%) |
Aug 15, 2023 | 27.98 | 27.98 | 27.14 | 27.31 | 366,488 | -0.67(-2.40%) |
Aug 14, 2023 | 28.03 | 28.17 | 27.54 | 27.98 | 385,590 | -0.17(-0.60%) |
Aug 11, 2023 | 27.30 | 28.38 | 27.28 | 28.15 | 280,687 | +0.67(+2.45%) |
Aug 10, 2023 | 27.89 | 28.13 | 27.47 | 27.48 | 422,739 | +0.01(+0.03%) |
Aug 09, 2023 | 28.14 | 28.39 | 27.29 | 27.47 | 566,255 | -0.88(-3.10%) |
Aug 08, 2023 | 28.39 | 28.74 | 27.22 | 28.34 | 614,355 | -0.65(-2.25%) |
Aug 07, 2023 | 29.57 | 29.66 | 28.83 | 29.00 | 378,290 | -0.51(-1.74%) |
Aug 04, 2023 | 29.68 | 29.97 | 29.42 | 29.51 | 227,923 | -0.23(-0.79%) |
Aug 03, 2023 | 29.65 | 29.89 | 29.52 | 29.75 | 214,417 | -0.14(-0.46%) |
Aug 02, 2023 | 30.12 | 30.34 | 29.50 | 29.88 | 326,124 | -0.44(-1.45%) |
Aug 01, 2023 | 29.70 | 30.35 | 29.65 | 30.32 | 277,083 | +0.82(+2.76%) |
Jul 31, 2023 | 29.50 | 30.41 | 29.41 | 29.51 | 332,175 | -0.32(-1.08%) |
Jul 28, 2023 | 30.32 | 30.39 | 29.56 | 29.83 | 523,773 | -0.34(-1.12%) |
Jul 27, 2023 | 31.34 | 31.40 | 30.17 | 30.17 | 745,372 | -0.82(-2.66%) |
Jul 26, 2023 | 31.35 | 31.55 | 30.98 | 30.99 | 301,931 | -0.36(-1.14%) |
Jul 25, 2023 | 31.20 | 31.61 | 31.04 | 31.35 | 197,919 | +0.17(+0.56%) |
Jul 24, 2023 | 30.80 | 31.36 | 30.80 | 31.18 | 185,648 | +0.38(+1.22%) |
Jul 21, 2023 | 31.07 | 31.18 | 30.71 | 30.80 | 172,474 | -0.25(-0.80%) |
Jul 20, 2023 | 31.17 | 31.28 | 30.91 | 31.05 | 127,870 | -0.05(-0.15%) |
Jul 19, 2023 | 31.44 | 31.75 | 30.89 | 31.09 | 275,710 | -0.16(-0.50%) |
Jul 18, 2023 | 30.97 | 31.46 | 30.97 | 31.25 | 193,293 | +0.27(+0.89%) |
Jul 17, 2023 | 30.65 | 31.07 | 30.31 | 30.97 | 242,984 | +0.16(+0.51%) |
Jul 14, 2023 | 31.81 | 31.81 | 30.50 | 30.82 | 418,949 | -0.57(-1.81%) |
Jul 13, 2023 | 29.99 | 31.65 | 29.99 | 31.39 | 537,248 | +1.63(+5.48%) |
Jul 12, 2023 | 29.32 | 30.15 | 29.30 | 29.75 | 322,965 | +0.62(+2.14%) |
Jul 11, 2023 | 29.14 | 29.42 | 28.81 | 29.13 | 436,379 | +0.09(+0.32%) |
Jul 10, 2023 | 28.75 | 29.19 | 28.68 | 29.04 | 744,320 | +0.13(+0.44%) |
Jul 07, 2023 | 28.79 | 29.24 | 28.79 | 28.91 | 225,224 | -0.03(-0.10%) |
Jul 06, 2023 | 29.02 | 29.29 | 28.63 | 28.94 | 254,075 | -0.39(-1.34%) |
Jul 05, 2023 | 29.53 | 29.91 | 29.33 | 29.33 | 302,724 | -0.59(-1.96%) |