Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2023 | 23.32 | 23.43 | 22.69 | 23.20 | 384,808 | -0.23(-0.98%) |
Oct 03, 2023 | 23.21 | 23.65 | 23.01 | 23.43 | 364,499 | -0.40(-1.68%) |
Oct 02, 2023 | 24.31 | 24.31 | 23.51 | 23.83 | 361,135 | -0.48(-1.97%) |
Sep 29, 2023 | 24.35 | 24.79 | 24.15 | 24.31 | 288,160 | +0.31(+1.29%) |
Sep 28, 2023 | 24.39 | 24.45 | 23.50 | 24.00 | 328,447 | -1.26(-4.99%) |
Sep 27, 2023 | 25.60 | 25.68 | 24.86 | 25.26 | 300,656 | +0.34(+1.36%) |
Sep 26, 2023 | 24.06 | 25.26 | 24.06 | 24.92 | 280,897 | +0.11(+0.44%) |
Sep 25, 2023 | 24.07 | 24.88 | 24.63 | 24.81 | 210,099 | +0.34(+1.39%) |
Sep 22, 2023 | 25.22 | 25.23 | 24.41 | 24.47 | 181,844 | +0.49(+2.04%) |
Sep 21, 2023 | 24.50 | 24.53 | 23.87 | 23.98 | 298,692 | -1.41(-5.55%) |
Sep 20, 2023 | 25.24 | 25.79 | 25.08 | 25.39 | 167,048 | +0.06(+0.24%) |
Sep 19, 2023 | 25.42 | 25.66 | 24.23 | 25.33 | 289,384 | -0.45(-1.75%) |
Sep 18, 2023 | 26.30 | 27.98 | 25.72 | 25.78 | 642,213 | +0.02(+0.08%) |
Sep 15, 2023 | 25.58 | 26.40 | 25.14 | 25.76 | 607,058 | +0.18(+0.70%) |
Sep 14, 2023 | 25.50 | 26.67 | 25.50 | 25.58 | 370,549 | +0.29(+1.15%) |
Sep 13, 2023 | 26.41 | 26.97 | 25.00 | 25.29 | 301,124 | -1.25(-4.71%) |
Sep 12, 2023 | 25.49 | 26.55 | 25.49 | 26.54 | 216,786 | +0.07(+0.26%) |
Sep 11, 2023 | 27.17 | 27.63 | 26.16 | 26.47 | 436,048 | +0.07(+0.27%) |
Sep 08, 2023 | 27.10 | 27.32 | 25.91 | 26.40 | 301,774 | -0.93(-3.40%) |
Sep 07, 2023 | 26.99 | 27.92 | 26.51 | 27.33 | 473,144 | -0.87(-3.09%) |
Sep 06, 2023 | 28.16 | 28.32 | 27.54 | 28.20 | 470,892 | -0.44(-1.54%) |
Sep 05, 2023 | 29.17 | 29.64 | 28.06 | 28.64 | 1,141,039 | +2.54(+9.73%) |
Sep 01, 2023 | 25.82 | 26.50 | 25.78 | 26.10 | 306,508 | +0.63(+2.47%) |
Aug 31, 2023 | 26.42 | 26.81 | 25.35 | 25.47 | 600,609 | -1.04(-3.92%) |
Aug 30, 2023 | 24.35 | 26.82 | 24.25 | 26.51 | 738,070 | +2.71(+11.39%) |
Aug 29, 2023 | 23.00 | 24.02 | 22.69 | 23.80 | 971,517 | +0.99(+4.34%) |
Aug 28, 2023 | 23.71 | 23.96 | 22.54 | 22.81 | 1,209,658 | -1.23(-5.12%) |
Aug 25, 2023 | 23.98 | 24.30 | 23.50 | 24.04 | 142,018 | -0.16(-0.66%) |
Aug 24, 2023 | 24.55 | 24.91 | 23.79 | 24.20 | 286,195 | -0.18(-0.74%) |
Aug 23, 2023 | 23.85 | 24.77 | 23.85 | 24.38 | 322,880 | +0.51(+2.14%) |
Aug 22, 2023 | 24.52 | 25.11 | 23.63 | 23.87 | 380,531 | +0.18(+0.76%) |
Aug 21, 2023 | 23.81 | 24.27 | 23.60 | 23.69 | 555,753 | +0.97(+4.27%) |
Aug 18, 2023 | 22.71 | 23.25 | 22.58 | 22.72 | 250,152 | -0.67(-2.86%) |
Aug 17, 2023 | 24.38 | 24.38 | 23.22 | 23.39 | 605,730 | -0.75(-3.11%) |
Aug 16, 2023 | 24.52 | 24.81 | 23.78 | 24.14 | 469,652 | -0.38(-1.55%) |
Aug 15, 2023 | 24.89 | 25.16 | 24.17 | 24.52 | 315,807 | -1.05(-4.11%) |
Aug 14, 2023 | 25.14 | 25.62 | 24.88 | 25.57 | 239,634 | -0.21(-0.81%) |
Aug 11, 2023 | 25.45 | 26.18 | 24.93 | 25.78 | 298,487 | +0.04(+0.16%) |
Aug 10, 2023 | 26.90 | 27.73 | 25.74 | 25.74 | 476,822 | -0.64(-2.43%) |
Aug 09, 2023 | 24.72 | 26.78 | 24.58 | 26.38 | 550,254 | +2.19(+9.05%) |
Aug 08, 2023 | 25.21 | 25.63 | 23.77 | 24.19 | 845,857 | -2.27(-8.58%) |
Aug 07, 2023 | 27.01 | 27.28 | 25.90 | 26.46 | 512,486 | -0.78(-2.86%) |
Aug 04, 2023 | 27.59 | 27.93 | 27.17 | 27.24 | 376,312 | -0.56(-2.01%) |
Aug 03, 2023 | 27.59 | 28.79 | 27.59 | 27.80 | 365,083 | +0.54(+1.98%) |
Aug 02, 2023 | 28.37 | 28.57 | 27.12 | 27.26 | 669,200 | -2.08(-7.09%) |