Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.36 | 28.36 | 28.19 | 28.19 | 790 | -0.00(-0.01%) |
Sep 28, 2023 | 28.10 | 28.20 | 28.10 | 28.20 | 2,682 | +0.09(+0.34%) |
Sep 27, 2023 | 28.23 | 28.23 | 28.05 | 28.10 | 10,597 | -0.08(-0.30%) |
Sep 26, 2023 | 28.44 | 28.44 | 28.18 | 28.19 | 11,503 | -0.27(-0.94%) |
Sep 25, 2023 | 28.48 | 28.46 | 28.42 | 28.46 | 13,118 | -0.12(-0.43%) |
Sep 22, 2023 | 28.68 | 28.68 | 28.58 | 28.58 | 3,864 | +0.04(+0.14%) |
Sep 21, 2023 | 28.72 | 28.72 | 28.54 | 28.54 | 1,015 | -0.43(-1.48%) |
Sep 20, 2023 | 29.14 | 29.14 | 28.97 | 28.97 | 1,575 | -0.02(-0.08%) |
Sep 19, 2023 | 28.97 | 28.99 | 28.97 | 28.99 | 958 | -0.06(-0.21%) |
Sep 18, 2023 | 29.09 | 29.09 | 29.03 | 29.05 | 1,041 | -0.02(-0.05%) |
Sep 15, 2023 | 29.05 | 29.09 | 29.05 | 29.06 | 3,161 | -0.09(-0.31%) |
Sep 14, 2023 | 29.14 | 29.16 | 29.12 | 29.15 | 5,355 | +0.17(+0.57%) |
Sep 13, 2023 | 28.99 | 29.03 | 28.98 | 28.99 | 9,924 | -0.04(-0.13%) |
Sep 12, 2023 | 29.04 | 29.04 | 28.96 | 29.03 | 5,957 | +0.03(+0.11%) |
Sep 11, 2023 | 29.02 | 29.02 | 28.98 | 28.99 | 5,259 | +0.04(+0.14%) |
Sep 08, 2023 | 28.99 | 28.99 | 28.93 | 28.95 | 3,440 | +0.03(+0.12%) |
Sep 07, 2023 | 28.92 | 28.92 | 28.82 | 28.92 | 20,135 | +0.06(+0.20%) |
Sep 06, 2023 | 28.88 | 28.89 | 28.85 | 28.86 | 2,582 | -0.13(-0.43%) |
Sep 05, 2023 | 29.05 | 29.05 | 28.99 | 28.99 | 927 | -0.26(-0.88%) |
Sep 01, 2023 | 29.36 | 29.36 | 29.19 | 29.24 | 4,138 | -0.03(-0.10%) |
Aug 31, 2023 | 29.37 | 29.37 | 29.27 | 29.27 | 2,343 | -0.02(-0.06%) |
Aug 30, 2023 | 29.35 | 29.35 | 29.29 | 29.29 | 2,859 | +0.01(+0.02%) |
Aug 29, 2023 | 28.99 | 29.28 | 28.99 | 29.28 | 4,481 | +0.24(+0.81%) |
Aug 28, 2023 | 28.95 | 29.05 | 28.95 | 29.05 | 12,572 | +0.14(+0.49%) |
Aug 25, 2023 | 28.91 | 28.92 | 28.85 | 28.90 | 4,893 | +0.08(+0.26%) |
Aug 24, 2023 | 28.96 | 28.97 | 28.83 | 28.83 | 7,410 | -0.12(-0.40%) |
Aug 23, 2023 | 28.78 | 28.94 | 28.78 | 28.94 | 2,466 | +0.30(+1.05%) |
Aug 22, 2023 | 28.64 | 28.65 | 28.63 | 28.64 | 9,968 | -0.02(-0.06%) |
Aug 21, 2023 | 28.76 | 28.76 | 28.61 | 28.66 | 2,258 | -0.09(-0.31%) |
Aug 18, 2023 | 28.69 | 28.78 | 28.69 | 28.75 | 2,122 | +0.03(+0.10%) |
Aug 17, 2023 | 28.91 | 28.91 | 28.72 | 28.72 | 12,370 | -0.11(-0.38%) |
Aug 16, 2023 | 28.96 | 28.98 | 28.83 | 28.83 | 2,112 | -0.11(-0.39%) |
Aug 15, 2023 | 29.04 | 29.04 | 28.94 | 28.94 | 1,845 | -0.22(-0.75%) |
Aug 14, 2023 | 29.18 | 29.18 | 29.14 | 29.16 | 1,493 | -0.10(-0.34%) |
Aug 11, 2023 | 29.22 | 29.33 | 29.22 | 29.26 | 2,491 | -0.03(-0.11%) |
Aug 10, 2023 | 29.49 | 29.52 | 29.27 | 29.29 | 13,923 | -0.04(-0.13%) |
Aug 09, 2023 | 29.37 | 29.39 | 29.33 | 29.33 | 5,678 | +0.00(+0.01%) |
Aug 08, 2023 | 29.22 | 29.33 | 29.22 | 29.33 | 1,096 | -0.02(-0.08%) |
Aug 07, 2023 | 29.33 | 29.35 | 29.33 | 29.35 | 3,528 | +0.07(+0.24%) |
Aug 04, 2023 | 29.42 | 29.45 | 29.28 | 29.28 | 6,160 | +0.12(+0.42%) |
Aug 03, 2023 | 29.22 | 29.22 | 29.16 | 29.16 | 12,203 | -0.22(-0.75%) |
Aug 02, 2023 | 29.41 | 29.41 | 29.35 | 29.38 | 5,342 | -0.23(-0.78%) |
Aug 01, 2023 | 29.79 | 29.79 | 29.60 | 29.61 | 6,381 | -0.25(-0.85%) |
Jul 31, 2023 | 29.88 | 29.88 | 29.85 | 29.87 | 1,198 | +0.04(+0.14%) |
Jul 28, 2023 | 29.88 | 29.89 | 29.82 | 29.83 | 5,207 | +0.12(+0.41%) |
Jul 27, 2023 | 29.98 | 29.98 | 29.67 | 29.70 | 5,000 | -0.26(-0.87%) |
Jul 26, 2023 | 29.93 | 29.97 | 29.93 | 29.96 | 1,930 | +0.13(+0.43%) |
Jul 25, 2023 | 29.88 | 29.89 | 29.83 | 29.83 | 8,207 | -0.04(-0.15%) |
Jul 24, 2023 | 29.94 | 29.94 | 29.88 | 29.88 | 1,363 | +0.03(+0.09%) |
Jul 21, 2023 | 29.88 | 29.89 | 29.85 | 29.85 | 1,470 | +0.01(+0.04%) |
Jul 20, 2023 | 29.82 | 29.84 | 29.78 | 29.84 | 6,693 | -0.09(-0.29%) |
Jul 19, 2023 | 29.80 | 29.93 | 29.80 | 29.93 | 30,570 | +0.16(+0.52%) |
Jul 18, 2023 | 29.80 | 29.81 | 29.73 | 29.77 | 2,484 | +0.10(+0.34%) |
Jul 17, 2023 | 29.62 | 29.69 | 29.62 | 29.67 | 2,375 | -0.01(-0.04%) |
Jul 14, 2023 | 29.81 | 29.81 | 29.68 | 29.68 | 3,057 | -0.16(-0.55%) |
Jul 13, 2023 | 29.79 | 29.87 | 29.78 | 29.85 | 3,789 | +0.23(+0.76%) |
Jul 12, 2023 | 29.53 | 29.64 | 29.53 | 29.62 | 10,405 | +0.26(+0.89%) |
Jul 11, 2023 | 29.24 | 29.36 | 29.24 | 29.36 | 291 | +0.22(+0.74%) |
Jul 10, 2023 | 29.14 | 29.14 | 29.09 | 29.14 | 2,941 | +0.10(+0.34%) |
Jul 07, 2023 | 29.10 | 29.16 | 29.05 | 29.05 | 1,653 | +0.07(+0.24%) |
Jul 06, 2023 | 29.17 | 29.17 | 28.92 | 28.97 | 3,037 | -0.31(-1.05%) |
Jul 05, 2023 | 29.32 | 29.33 | 29.28 | 29.28 | 5,442 | -0.13(-0.43%) |