Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2023 | 28.38 | 28.46 | 28.38 | 28.44 | 23,400 | +0.14(+0.49%) |
Oct 04, 2023 | 29.14 | 29.94 | 27.95 | 28.30 | 72,947 | -3.50(-11.02%) |
Oct 03, 2023 | 31.85 | 31.90 | 31.74 | 31.81 | 2,595 | -0.09(-0.27%) |
Oct 02, 2023 | 31.83 | 31.90 | 31.83 | 31.90 | 905 | +0.00(+0.00%) |
Sep 29, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 2,756 | -0.00(-0.01%) |
Sep 28, 2023 | 31.85 | 31.90 | 31.85 | 31.90 | 1,548 | +0.03(+0.08%) |
Sep 27, 2023 | 31.89 | 31.89 | 31.82 | 31.87 | 1,898 | -0.03(-0.08%) |
Sep 26, 2023 | 31.90 | 31.90 | 31.84 | 31.90 | 373 | +0.13(+0.41%) |
Sep 25, 2023 | 31.69 | 31.84 | 31.77 | 31.77 | 2,780 | +0.00(+0.01%) |
Sep 22, 2023 | 31.88 | 31.91 | 31.77 | 31.77 | 2,093 | -0.08(-0.26%) |
Sep 21, 2023 | 31.97 | 31.97 | 31.85 | 31.85 | 235 | -0.34(-1.06%) |
Sep 20, 2023 | 32.24 | 32.24 | 32.17 | 32.19 | 1,052 | -0.18(-0.56%) |
Sep 19, 2023 | 32.28 | 32.37 | 32.21 | 32.37 | 877 | -0.05(-0.16%) |
Sep 18, 2023 | 32.50 | 32.50 | 32.42 | 32.42 | 344 | -0.01(-0.04%) |
Sep 15, 2023 | 32.38 | 32.44 | 32.38 | 32.44 | 6,198 | -0.26(-0.79%) |
Sep 14, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 64 | +0.29(+0.89%) |
Sep 13, 2023 | 32.63 | 32.63 | 32.30 | 32.41 | 921 | -0.04(-0.12%) |
Sep 12, 2023 | 32.40 | 32.45 | 32.40 | 32.45 | 371 | -0.04(-0.13%) |
Sep 11, 2023 | 32.50 | 32.51 | 32.45 | 32.49 | 1,302 | +0.09(+0.26%) |
Sep 08, 2023 | 32.40 | 32.40 | 32.33 | 32.40 | 2,326 | -0.01(-0.02%) |
Sep 07, 2023 | 32.35 | 32.41 | 32.35 | 32.41 | 1,726 | -0.09(-0.29%) |
Sep 06, 2023 | 32.40 | 32.52 | 32.40 | 32.50 | 912 | -0.15(-0.45%) |
Sep 05, 2023 | 32.63 | 32.68 | 32.61 | 32.65 | 552 | -0.25(-0.76%) |
Sep 01, 2023 | 32.63 | 32.90 | 32.63 | 32.90 | 400 | +0.04(+0.13%) |
Aug 31, 2023 | 32.98 | 32.98 | 32.86 | 32.86 | 137 | -0.01(-0.03%) |
Aug 30, 2023 | 33.02 | 33.02 | 32.87 | 32.87 | 1,017 | +0.09(+0.28%) |
Aug 29, 2023 | 32.69 | 32.78 | 32.69 | 32.78 | 2,252 | +0.30(+0.91%) |
Aug 28, 2023 | 32.31 | 32.48 | 32.31 | 32.48 | 373 | +0.16(+0.49%) |
Aug 25, 2023 | 32.31 | 32.33 | 32.31 | 32.33 | 960 | +0.11(+0.36%) |
Aug 24, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 205 | -0.22(-0.67%) |
Aug 23, 2023 | 32.43 | 32.43 | 32.43 | 32.43 | 42 | +0.21(+0.66%) |
Aug 22, 2023 | 32.29 | 32.29 | 32.22 | 32.22 | 1,114 | -0.10(-0.29%) |
Aug 21, 2023 | 32.23 | 32.31 | 32.23 | 32.31 | 1,188 | +0.05(+0.15%) |
Aug 18, 2023 | 31.88 | 32.26 | 31.88 | 32.26 | 473 | +0.02(+0.05%) |
Aug 17, 2023 | 32.22 | 32.50 | 32.22 | 32.25 | 791 | -0.18(-0.54%) |
Aug 16, 2023 | 32.20 | 32.56 | 32.20 | 32.42 | 13,399 | -0.18(-0.54%) |
Aug 15, 2023 | 32.58 | 32.60 | 32.57 | 32.60 | 1,827 | -0.23(-0.70%) |
Aug 14, 2023 | 33.00 | 33.00 | 32.78 | 32.83 | 2,873 | -0.05(-0.14%) |
Aug 11, 2023 | 32.85 | 32.90 | 32.83 | 32.88 | 2,294 | +0.02(+0.05%) |
Aug 10, 2023 | 32.87 | 32.95 | 32.82 | 32.86 | 1,251 | -0.02(-0.07%) |
Aug 09, 2023 | 32.92 | 32.97 | 32.88 | 32.88 | 2,233 | -0.15(-0.44%) |
Aug 08, 2023 | 32.95 | 33.03 | 32.87 | 33.03 | 2,102 | -0.15(-0.46%) |
Aug 07, 2023 | 33.10 | 33.18 | 33.10 | 33.18 | 401 | +0.21(+0.63%) |
Aug 04, 2023 | 33.14 | 33.14 | 32.93 | 32.98 | 591 | -0.11(-0.34%) |
Aug 03, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 109 | -0.07(-0.20%) |
Aug 02, 2023 | 33.19 | 33.19 | 33.10 | 33.15 | 953 | -0.27(-0.81%) |
Aug 01, 2023 | 33.47 | 33.47 | 33.41 | 33.43 | 1,176 | -0.04(-0.11%) |
Jul 31, 2023 | 33.42 | 33.47 | 33.37 | 33.46 | 4,742 | +0.06(+0.17%) |
Jul 28, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 100 | +0.21(+0.63%) |
Jul 27, 2023 | 33.14 | 33.20 | 33.14 | 33.20 | 562 | -0.20(-0.60%) |
Jul 26, 2023 | 33.31 | 33.40 | 33.31 | 33.40 | 659 | +0.05(+0.14%) |
Jul 25, 2023 | 33.35 | 33.40 | 33.35 | 33.35 | 769 | +0.06(+0.17%) |
Jul 24, 2023 | 33.32 | 33.35 | 33.24 | 33.29 | 1,805 | +0.08(+0.25%) |
Jul 21, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 100 | +0.01(+0.03%) |
Jul 20, 2023 | 33.13 | 33.20 | 33.12 | 33.20 | 851 | -0.09(-0.28%) |
Jul 19, 2023 | 33.29 | 33.30 | 33.23 | 33.30 | 1,420 | +0.12(+0.37%) |
Jul 18, 2023 | 33.15 | 33.17 | 33.11 | 33.17 | 697 | +0.21(+0.63%) |
Jul 17, 2023 | 32.90 | 32.96 | 32.90 | 32.96 | 1,957 | +0.18(+0.54%) |
Jul 14, 2023 | 33.21 | 33.21 | 32.60 | 32.78 | 4,270 | -0.12(-0.36%) |
Jul 13, 2023 | 32.40 | 32.98 | 32.40 | 32.90 | 1,447 | +0.26(+0.81%) |
Jul 12, 2023 | 32.01 | 32.77 | 32.01 | 32.64 | 1,926 | -0.02(-0.07%) |
Jul 11, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 111 | +0.46(+1.43%) |
Jul 10, 2023 | 32.26 | 32.26 | 31.95 | 32.20 | 2,278 | -0.01(-0.03%) |
Jul 07, 2023 | 32.41 | 32.41 | 32.21 | 32.21 | 715 | +0.02(+0.06%) |
Jul 06, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 28 | -0.20(-0.63%) |
Jul 05, 2023 | 32.50 | 32.50 | 32.40 | 32.40 | 1,262 | -0.20(-0.61%) |
Jul 03, 2023 | 32.63 | 32.63 | 32.56 | 32.60 | 7,181 | +0.05(+0.16%) |
Jun 30, 2023 | 32.61 | 32.61 | 32.54 | 32.54 | 264 | +0.23(+0.72%) |
Jun 29, 2023 | 32.26 | 32.31 | 32.22 | 32.31 | 2,989 | +0.29(+0.91%) |
Jun 28, 2023 | 32.00 | 32.07 | 31.99 | 32.02 | 1,914 | -0.03(-0.09%) |
Jun 27, 2023 | 32.07 | 32.07 | 32.00 | 32.05 | 11,659 | +0.20(+0.63%) |
Jun 26, 2023 | 31.88 | 31.93 | 31.85 | 31.85 | 3,098 | +0.08(+0.24%) |
Jun 23, 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 100 | -0.23(-0.73%) |
Jun 22, 2023 | 32.01 | 32.04 | 31.98 | 32.01 | 1,875 | -0.08(-0.26%) |
Jun 21, 2023 | 32.14 | 32.14 | 32.09 | 32.09 | 409 | -0.08(-0.26%) |
Jun 20, 2023 | 32.15 | 32.24 | 32.15 | 32.17 | 1,341 | -0.14(-0.44%) |
Jun 16, 2023 | 32.30 | 32.38 | 32.26 | 32.32 | 3,002 | -0.03(-0.09%) |