Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.81 | 28.81 | 28.45 | 28.47 | 7,653 | +0.07(+0.26%) |
Sep 28, 2023 | 28.28 | 28.45 | 28.28 | 28.40 | 4,629 | +0.28(+1.00%) |
Sep 27, 2023 | 28.42 | 28.42 | 27.96 | 28.12 | 10,821 | -0.21(-0.74%) |
Sep 26, 2023 | 28.50 | 28.51 | 28.30 | 28.33 | 10,953 | -0.34(-1.20%) |
Sep 25, 2023 | 28.63 | 28.67 | 28.62 | 28.67 | 6,203 | -0.23(-0.79%) |
Sep 22, 2023 | 29.04 | 29.09 | 28.90 | 28.90 | 2,242 | -0.11(-0.38%) |
Sep 21, 2023 | 29.23 | 29.23 | 29.01 | 29.01 | 6,489 | -0.40(-1.35%) |
Sep 20, 2023 | 29.60 | 29.75 | 29.41 | 29.41 | 12,398 | -0.00(-0.01%) |
Sep 19, 2023 | 29.29 | 29.42 | 29.29 | 29.41 | 4,043 | -0.01(-0.05%) |
Sep 18, 2023 | 29.43 | 29.49 | 29.39 | 29.42 | 2,633 | -0.18(-0.61%) |
Sep 15, 2023 | 29.66 | 29.66 | 29.61 | 29.61 | 3,681 | +0.02(+0.08%) |
Sep 14, 2023 | 29.44 | 29.61 | 29.43 | 29.58 | 4,891 | +0.26(+0.89%) |
Sep 13, 2023 | 29.42 | 29.43 | 29.32 | 29.32 | 23,943 | -0.19(-0.65%) |
Sep 12, 2023 | 29.47 | 29.60 | 29.44 | 29.51 | 250,332 | -0.21(-0.70%) |
Sep 11, 2023 | 29.62 | 29.72 | 29.57 | 29.72 | 1,923 | +0.33(+1.11%) |
Sep 08, 2023 | 29.37 | 29.49 | 29.37 | 29.40 | 1,941 | +0.09(+0.32%) |
Sep 07, 2023 | 29.27 | 29.35 | 29.27 | 29.30 | 1,843 | -0.07(-0.25%) |
Sep 06, 2023 | 29.39 | 29.39 | 29.31 | 29.38 | 2,680 | -0.07(-0.25%) |
Sep 05, 2023 | 29.62 | 29.62 | 29.45 | 29.45 | 3,824 | -0.34(-1.12%) |
Sep 01, 2023 | 30.16 | 30.16 | 29.74 | 29.79 | 3,146 | -0.19(-0.63%) |
Aug 31, 2023 | 30.12 | 30.12 | 29.91 | 29.97 | 1,451 | -0.27(-0.90%) |
Aug 30, 2023 | 30.28 | 30.28 | 30.23 | 30.25 | 2,040 | -0.01(-0.03%) |
Aug 29, 2023 | 29.84 | 30.26 | 29.84 | 30.26 | 6,030 | +0.39(+1.31%) |
Aug 28, 2023 | 29.73 | 29.87 | 29.73 | 29.86 | 1,592 | +0.28(+0.96%) |
Aug 25, 2023 | 29.53 | 29.60 | 29.45 | 29.58 | 2,300 | +0.23(+0.78%) |
Aug 24, 2023 | 29.66 | 29.66 | 29.35 | 29.35 | 2,943 | -0.42(-1.42%) |
Aug 23, 2023 | 29.62 | 29.78 | 29.62 | 29.78 | 1,589 | +0.27(+0.91%) |
Aug 22, 2023 | 29.71 | 29.71 | 29.48 | 29.51 | 2,218 | -0.11(-0.37%) |
Aug 21, 2023 | 29.53 | 29.62 | 29.47 | 29.62 | 19,381 | +0.19(+0.63%) |
Aug 18, 2023 | 29.26 | 29.47 | 29.25 | 29.43 | 2,257 | -0.06(-0.19%) |
Aug 17, 2023 | 29.78 | 29.78 | 29.47 | 29.49 | 3,466 | -0.22(-0.75%) |
Aug 16, 2023 | 29.87 | 29.90 | 29.71 | 29.71 | 4,878 | -0.13(-0.45%) |
Aug 15, 2023 | 29.99 | 30.06 | 29.82 | 29.84 | 3,952 | -0.36(-1.19%) |
Aug 14, 2023 | 30.00 | 30.22 | 30.00 | 30.20 | 4,929 | +0.02(+0.06%) |
Aug 11, 2023 | 30.17 | 30.25 | 30.13 | 30.18 | 9,575 | -0.25(-0.84%) |
Aug 10, 2023 | 30.62 | 30.74 | 30.43 | 30.44 | 4,492 | +0.13(+0.43%) |
Aug 09, 2023 | 30.31 | 30.38 | 30.27 | 30.31 | 6,010 | +0.06(+0.20%) |
Aug 08, 2023 | 30.10 | 30.27 | 30.04 | 30.25 | 8,767 | -0.06(-0.20%) |
Aug 07, 2023 | 30.21 | 30.31 | 30.21 | 30.31 | 7,341 | +0.26(+0.86%) |
Aug 04, 2023 | 30.11 | 30.26 | 30.05 | 30.05 | 5,953 | +0.03(+0.09%) |
Aug 03, 2023 | 29.87 | 30.09 | 29.87 | 30.02 | 15,282 | -0.16(-0.53%) |
Aug 02, 2023 | 30.38 | 30.38 | 30.15 | 30.18 | 32,780 | -0.46(-1.49%) |
Aug 01, 2023 | 30.79 | 30.79 | 30.55 | 30.64 | 14,716 | -0.28(-0.92%) |
Jul 31, 2023 | 31.05 | 31.05 | 30.90 | 30.93 | 15,305 | -0.03(-0.11%) |
Jul 28, 2023 | 30.95 | 31.03 | 30.91 | 30.96 | 14,753 | +0.17(+0.56%) |
Jul 27, 2023 | 31.16 | 31.16 | 30.78 | 30.79 | 12,190 | -0.08(-0.26%) |
Jul 26, 2023 | 30.61 | 30.91 | 30.50 | 30.87 | 12,500 | -0.03(-0.11%) |
Jul 25, 2023 | 30.82 | 30.97 | 30.82 | 30.90 | 8,400 | +0.05(+0.18%) |
Jul 24, 2023 | 30.87 | 30.92 | 30.84 | 30.85 | 7,032 | -0.22(-0.71%) |
Jul 21, 2023 | 31.02 | 31.11 | 31.02 | 31.07 | 2,770 | +0.14(+0.47%) |
Jul 20, 2023 | 31.03 | 31.03 | 30.90 | 30.92 | 15,987 | -0.11(-0.34%) |
Jul 19, 2023 | 31.10 | 31.17 | 30.99 | 31.03 | 9,036 | -0.03(-0.11%) |
Jul 18, 2023 | 31.03 | 31.10 | 31.00 | 31.06 | 17,876 | +0.10(+0.34%) |
Jul 17, 2023 | 30.86 | 30.99 | 30.86 | 30.96 | 8,228 | -0.06(-0.21%) |
Jul 14, 2023 | 31.12 | 31.15 | 31.02 | 31.02 | 2,597 | -0.01(-0.02%) |
Jul 13, 2023 | 30.98 | 31.07 | 30.94 | 31.03 | 11,783 | +0.45(+1.48%) |
Jul 12, 2023 | 30.36 | 30.58 | 30.36 | 30.58 | 1,939 | +0.62(+2.07%) |
Jul 11, 2023 | 29.84 | 29.96 | 29.81 | 29.96 | 11,517 | +0.24(+0.82%) |
Jul 10, 2023 | 29.54 | 29.73 | 29.44 | 29.72 | 6,711 | +0.18(+0.61%) |
Jul 07, 2023 | 29.46 | 29.67 | 29.46 | 29.54 | 2,751 | +0.06(+0.20%) |
Jul 06, 2023 | 29.55 | 29.55 | 29.34 | 29.48 | 7,604 | -0.46(-1.54%) |
Jul 05, 2023 | 30.02 | 30.02 | 29.92 | 29.94 | 4,368 | -0.38(-1.26%) |