Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 25.71 | 26.17 | 25.12 | 25.55 | 468,455 | +0.11(+0.43%) |
Sep 28, 2023 | 27.11 | 27.11 | 25.12 | 25.44 | 389,638 | -1.76(-6.47%) |
Sep 27, 2023 | 26.93 | 27.72 | 26.85 | 27.20 | 241,070 | +0.47(+1.76%) |
Sep 26, 2023 | 26.73 | 27.89 | 26.18 | 26.73 | 282,467 | +0.48(+1.83%) |
Sep 25, 2023 | 27.09 | 26.99 | 26.21 | 26.25 | 333,862 | -0.99(-3.63%) |
Sep 22, 2023 | 27.13 | 27.70 | 26.62 | 27.24 | 336,287 | +0.32(+1.19%) |
Sep 21, 2023 | 26.18 | 27.26 | 25.95 | 26.92 | 311,934 | +0.41(+1.55%) |
Sep 20, 2023 | 28.14 | 28.27 | 26.49 | 26.51 | 287,999 | -1.36(-4.88%) |
Sep 19, 2023 | 27.08 | 28.65 | 26.75 | 27.87 | 487,557 | +0.74(+2.73%) |
Sep 18, 2023 | 28.76 | 29.12 | 27.00 | 27.13 | 514,356 | -1.41(-4.94%) |
Sep 15, 2023 | 29.43 | 29.43 | 28.00 | 28.54 | 1,081,311 | -0.85(-2.89%) |
Sep 14, 2023 | 29.38 | 29.86 | 28.93 | 29.39 | 266,176 | +0.20(+0.69%) |
Sep 13, 2023 | 30.41 | 30.69 | 29.08 | 29.19 | 450,748 | -1.24(-4.07%) |
Sep 12, 2023 | 31.32 | 31.62 | 30.04 | 30.43 | 311,971 | -1.10(-3.49%) |
Sep 11, 2023 | 31.66 | 32.53 | 31.26 | 31.53 | 377,223 | -0.03(-0.10%) |
Sep 08, 2023 | 30.97 | 32.98 | 30.68 | 31.56 | 337,532 | +0.56(+1.81%) |
Sep 07, 2023 | 31.69 | 31.90 | 30.13 | 31.00 | 398,410 | -1.08(-3.37%) |
Sep 06, 2023 | 31.01 | 32.11 | 30.51 | 32.08 | 334,996 | +1.03(+3.32%) |
Sep 05, 2023 | 32.00 | 33.13 | 30.93 | 31.05 | 411,713 | -0.69(-2.17%) |
Sep 01, 2023 | 30.70 | 32.00 | 30.56 | 31.74 | 316,352 | +1.39(+4.58%) |
Aug 31, 2023 | 31.40 | 31.47 | 30.32 | 30.35 | 262,123 | -1.14(-3.62%) |
Aug 30, 2023 | 31.89 | 32.03 | 31.35 | 31.49 | 392,300 | -0.16(-0.51%) |
Aug 29, 2023 | 31.44 | 31.82 | 31.00 | 31.65 | 316,535 | +0.11(+0.35%) |
Aug 28, 2023 | 31.69 | 32.49 | 31.25 | 31.54 | 156,856 | +0.12(+0.38%) |
Aug 25, 2023 | 31.05 | 31.61 | 30.32 | 31.42 | 224,836 | +0.57(+1.85%) |
Aug 24, 2023 | 33.03 | 33.03 | 30.74 | 30.85 | 292,530 | -1.82(-5.57%) |
Aug 23, 2023 | 32.70 | 33.98 | 32.54 | 32.67 | 379,597 | +0.06(+0.18%) |
Aug 22, 2023 | 31.29 | 33.34 | 31.21 | 32.61 | 459,588 | +1.45(+4.65%) |
Aug 21, 2023 | 29.66 | 31.25 | 29.20 | 31.16 | 433,493 | +1.59(+5.38%) |
Aug 18, 2023 | 27.07 | 29.80 | 26.99 | 29.57 | 530,929 | +1.55(+5.53%) |
Aug 17, 2023 | 28.72 | 28.88 | 27.69 | 28.02 | 477,345 | -0.15(-0.53%) |
Aug 16, 2023 | 29.63 | 29.79 | 28.02 | 28.17 | 427,612 | -1.77(-5.91%) |
Aug 15, 2023 | 29.30 | 30.20 | 28.65 | 29.94 | 498,269 | +0.40(+1.35%) |
Aug 14, 2023 | 27.05 | 29.59 | 26.76 | 29.54 | 825,899 | +1.77(+6.37%) |
Aug 11, 2023 | 28.90 | 29.19 | 27.66 | 27.77 | 355,111 | -1.53(-5.22%) |
Aug 10, 2023 | 28.50 | 29.98 | 27.97 | 29.30 | 716,729 | +0.88(+3.10%) |
Aug 09, 2023 | 25.72 | 29.34 | 25.54 | 28.42 | 599,589 | +2.69(+10.45%) |
Aug 08, 2023 | 28.27 | 28.48 | 25.06 | 25.73 | 1,275,793 | -6.12(-19.22%) |
Aug 07, 2023 | 32.09 | 32.24 | 31.30 | 31.85 | 798,210 | -0.30(-0.93%) |
Aug 04, 2023 | 32.91 | 33.15 | 31.90 | 32.15 | 324,412 | -0.62(-1.89%) |
Aug 03, 2023 | 33.86 | 34.44 | 32.76 | 32.77 | 315,211 | -1.37(-4.01%) |
Aug 02, 2023 | 34.28 | 34.51 | 33.52 | 34.14 | 333,991 | -0.78(-2.23%) |
Aug 01, 2023 | 35.36 | 35.99 | 34.32 | 34.92 | 380,160 | -0.04(-0.11%) |
Jul 31, 2023 | 34.30 | 35.34 | 33.95 | 34.96 | 246,725 | +0.62(+1.81%) |
Jul 28, 2023 | 34.33 | 35.34 | 34.13 | 34.34 | 383,358 | +0.83(+2.48%) |
Jul 27, 2023 | 34.92 | 34.92 | 33.11 | 33.51 | 338,205 | -1.22(-3.51%) |
Jul 26, 2023 | 36.25 | 36.46 | 34.40 | 34.73 | 332,562 | -1.67(-4.59%) |
Jul 25, 2023 | 35.58 | 36.91 | 35.40 | 36.40 | 454,983 | +0.74(+2.08%) |
Jul 24, 2023 | 34.59 | 35.80 | 34.40 | 35.66 | 538,342 | +1.82(+5.38%) |
Jul 21, 2023 | 34.51 | 35.00 | 33.75 | 33.84 | 428,892 | -0.36(-1.05%) |
Jul 20, 2023 | 35.20 | 35.48 | 33.68 | 34.20 | 415,241 | -1.30(-3.66%) |
Jul 19, 2023 | 37.49 | 37.75 | 35.23 | 35.50 | 357,439 | -1.85(-4.95%) |
Jul 18, 2023 | 36.50 | 37.53 | 36.01 | 37.35 | 576,323 | +0.70(+1.91%) |
Jul 17, 2023 | 36.24 | 37.50 | 35.70 | 36.65 | 701,424 | +1.21(+3.41%) |
Jul 14, 2023 | 31.70 | 36.23 | 31.70 | 35.44 | 1,349,635 | +4.63(+15.03%) |
Jul 13, 2023 | 31.00 | 31.47 | 30.49 | 30.81 | 239,136 | -0.18(-0.58%) |
Jul 12, 2023 | 30.64 | 31.77 | 30.38 | 30.99 | 568,887 | +0.73(+2.41%) |
Jul 11, 2023 | 31.42 | 31.42 | 30.14 | 30.26 | 277,243 | -1.02(-3.26%) |
Jul 10, 2023 | 29.32 | 31.32 | 28.81 | 31.28 | 455,067 | +1.92(+6.54%) |
Jul 07, 2023 | 29.24 | 29.98 | 29.00 | 29.36 | 542,996 | +0.28(+0.96%) |
Jul 06, 2023 | 28.01 | 29.18 | 27.60 | 29.08 | 335,615 | +0.73(+2.57%) |
Jul 05, 2023 | 27.88 | 29.24 | 27.70 | 28.35 | 439,737 | -0.31(-1.08%) |