Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.87 | 30.87 | 30.47 | 30.51 | 101,551 | +0.06(+0.20%) |
Sep 28, 2023 | 30.27 | 30.52 | 30.27 | 30.45 | 124,264 | +0.16(+0.52%) |
Sep 27, 2023 | 30.39 | 30.40 | 30.12 | 30.29 | 32,938 | +0.09(+0.29%) |
Sep 26, 2023 | 30.32 | 30.36 | 30.20 | 30.20 | 19,173 | -0.37(-1.21%) |
Sep 25, 2023 | 30.39 | 30.58 | 30.54 | 30.57 | 41,561 | -0.12(-0.40%) |
Sep 22, 2023 | 30.82 | 30.90 | 30.69 | 30.70 | 95,064 | -0.03(-0.10%) |
Sep 21, 2023 | 30.98 | 30.98 | 30.73 | 30.73 | 32,336 | -0.48(-1.52%) |
Sep 20, 2023 | 31.31 | 31.40 | 31.18 | 31.20 | 17,629 | +0.08(+0.25%) |
Sep 19, 2023 | 31.10 | 31.15 | 31.02 | 31.12 | 89,079 | +0.05(+0.16%) |
Sep 18, 2023 | 31.07 | 31.11 | 31.05 | 31.07 | 12,405 | -0.30(-0.95%) |
Sep 15, 2023 | 31.50 | 31.53 | 31.35 | 31.37 | 19,042 | -0.08(-0.25%) |
Sep 14, 2023 | 31.17 | 31.46 | 31.17 | 31.45 | 7,128 | +0.58(+1.86%) |
Sep 13, 2023 | 30.94 | 30.98 | 30.83 | 30.88 | 191,739 | -0.23(-0.73%) |
Sep 12, 2023 | 31.04 | 31.15 | 31.04 | 31.10 | 30,630 | -0.13(-0.43%) |
Sep 11, 2023 | 31.21 | 31.26 | 31.16 | 31.24 | 14,431 | +0.19(+0.61%) |
Sep 08, 2023 | 31.01 | 31.07 | 30.99 | 31.05 | 3,085 | +0.04(+0.14%) |
Sep 07, 2023 | 31.02 | 31.07 | 30.94 | 31.00 | 15,072 | -0.09(-0.29%) |
Sep 06, 2023 | 31.15 | 31.20 | 31.04 | 31.09 | 5,355 | -0.16(-0.51%) |
Sep 05, 2023 | 31.40 | 31.41 | 31.25 | 31.25 | 11,998 | -0.23(-0.72%) |
Sep 01, 2023 | 31.62 | 31.62 | 31.39 | 31.48 | 72,200 | -0.04(-0.13%) |
Aug 31, 2023 | 31.69 | 31.73 | 31.44 | 31.52 | 35,497 | -0.06(-0.20%) |
Aug 30, 2023 | 31.65 | 31.68 | 31.56 | 31.58 | 25,880 | -0.17(-0.52%) |
Aug 29, 2023 | 31.53 | 31.75 | 31.53 | 31.75 | 273,767 | +0.31(+0.98%) |
Aug 28, 2023 | 31.39 | 31.47 | 31.36 | 31.44 | 46,638 | +0.30(+0.95%) |
Aug 25, 2023 | 31.15 | 31.17 | 30.96 | 31.14 | 62,679 | +0.25(+0.82%) |
Aug 24, 2023 | 31.15 | 31.19 | 30.89 | 30.89 | 25,533 | -0.31(-1.00%) |
Aug 23, 2023 | 31.09 | 31.22 | 31.09 | 31.20 | 14,086 | +0.14(+0.45%) |
Aug 22, 2023 | 31.19 | 31.19 | 31.02 | 31.06 | 12,646 | +0.06(+0.19%) |
Aug 21, 2023 | 30.98 | 31.01 | 30.85 | 31.00 | 53,917 | +0.16(+0.51%) |
Aug 18, 2023 | 30.61 | 30.90 | 30.61 | 30.85 | 6,795 | +0.00(+0.02%) |
Aug 17, 2023 | 31.09 | 31.09 | 30.81 | 30.84 | 23,461 | -0.28(-0.91%) |
Aug 16, 2023 | 31.23 | 31.29 | 31.11 | 31.12 | 10,031 | -0.09(-0.29%) |
Aug 15, 2023 | 31.33 | 31.37 | 31.19 | 31.21 | 10,762 | -0.40(-1.27%) |
Aug 14, 2023 | 31.47 | 31.62 | 31.44 | 31.62 | 8,520 | +0.08(+0.27%) |
Aug 11, 2023 | 31.52 | 31.56 | 31.48 | 31.53 | 168,803 | -0.23(-0.72%) |
Aug 10, 2023 | 31.79 | 31.99 | 31.72 | 31.76 | 21,096 | +0.24(+0.76%) |
Aug 09, 2023 | 31.52 | 31.63 | 31.46 | 31.52 | 15,525 | +0.05(+0.16%) |
Aug 08, 2023 | 31.28 | 31.48 | 31.22 | 31.47 | 29,021 | -0.21(-0.66%) |
Aug 07, 2023 | 31.58 | 31.68 | 31.51 | 31.68 | 23,450 | +0.29(+0.92%) |
Aug 04, 2023 | 31.47 | 31.62 | 31.36 | 31.39 | 9,450 | -0.09(-0.28%) |
Aug 03, 2023 | 31.39 | 31.52 | 31.34 | 31.48 | 145,162 | -0.09(-0.28%) |
Aug 02, 2023 | 31.77 | 31.78 | 31.56 | 31.57 | 44,232 | -0.54(-1.68%) |
Aug 01, 2023 | 32.20 | 32.25 | 32.06 | 32.11 | 43,744 | -0.34(-1.06%) |
Jul 31, 2023 | 32.52 | 32.52 | 32.44 | 32.46 | 53,995 | -0.02(-0.05%) |
Jul 28, 2023 | 32.41 | 32.50 | 32.41 | 32.47 | 7,668 | +0.22(+0.68%) |
Jul 27, 2023 | 32.43 | 32.51 | 32.24 | 32.26 | 58,965 | +0.38(+1.18%) |
Jul 26, 2023 | 31.60 | 31.94 | 31.60 | 31.88 | 30,700 | -0.08(-0.24%) |
Jul 25, 2023 | 32.00 | 32.07 | 31.96 | 31.96 | 53,687 | -0.05(-0.16%) |
Jul 24, 2023 | 31.94 | 32.02 | 31.90 | 32.01 | 32,748 | +0.01(+0.03%) |
Jul 21, 2023 | 31.97 | 32.06 | 31.97 | 32.00 | 12,988 | +0.17(+0.53%) |
Jul 20, 2023 | 31.85 | 31.95 | 31.78 | 31.83 | 136,804 | +0.02(+0.06%) |
Jul 19, 2023 | 31.88 | 31.88 | 31.80 | 31.81 | 41,569 | -0.08(-0.25%) |
Jul 18, 2023 | 31.69 | 31.90 | 31.67 | 31.89 | 80,745 | +0.15(+0.47%) |
Jul 17, 2023 | 31.63 | 31.77 | 31.63 | 31.74 | 17,987 | -0.05(-0.17%) |
Jul 14, 2023 | 31.95 | 31.97 | 31.78 | 31.79 | 54,600 | -0.13(-0.42%) |
Jul 13, 2023 | 31.96 | 31.99 | 31.88 | 31.93 | 34,697 | +0.27(+0.85%) |
Jul 12, 2023 | 31.55 | 31.69 | 31.54 | 31.66 | 18,536 | +0.43(+1.37%) |
Jul 11, 2023 | 31.20 | 31.25 | 31.12 | 31.23 | 34,114 | +0.32(+1.04%) |
Jul 10, 2023 | 30.92 | 30.97 | 30.85 | 30.91 | 11,686 | +0.13(+0.42%) |
Jul 07, 2023 | 30.76 | 30.93 | 30.74 | 30.78 | 19,958 | +0.02(+0.05%) |
Jul 06, 2023 | 30.86 | 30.89 | 30.62 | 30.77 | 93,556 | -0.71(-2.27%) |
Jul 05, 2023 | 31.58 | 31.58 | 31.45 | 31.48 | 405,889 | -0.40(-1.25%) |