Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.48 | 30.48 | 29.95 | 30.17 | 59,633 | -0.24(-0.78%) |
Sep 28, 2023 | 30.42 | 30.42 | 30.33 | 30.41 | 7,793 | +0.26(+0.85%) |
Sep 27, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 36 | +0.05(+0.17%) |
Sep 26, 2023 | 30.07 | 30.10 | 30.07 | 30.10 | 556 | -0.13(-0.42%) |
Sep 25, 2023 | 30.20 | 30.23 | 30.12 | 30.23 | 5,755 | +0.08(+0.27%) |
Sep 22, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 165 | -0.07(-0.23%) |
Sep 21, 2023 | 30.50 | 30.50 | 30.20 | 30.22 | 568 | -0.67(-2.17%) |
Sep 20, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 68 | -0.19(-0.61%) |
Sep 19, 2023 | 30.91 | 31.11 | 30.91 | 31.08 | 2,617 | -0.02(-0.07%) |
Sep 18, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 294 | -0.23(-0.74%) |
Sep 15, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 100 | -0.32(-1.00%) |
Sep 14, 2023 | 31.73 | 31.73 | 31.65 | 31.65 | 853 | -0.05(-0.17%) |
Sep 13, 2023 | 31.84 | 31.84 | 31.70 | 31.70 | 1,294 | -0.12(-0.39%) |
Sep 12, 2023 | 31.91 | 31.91 | 31.83 | 31.83 | 449 | -0.07(-0.22%) |
Sep 11, 2023 | 31.89 | 31.95 | 31.89 | 31.90 | 563 | +0.21(+0.67%) |
Sep 08, 2023 | 31.69 | 31.69 | 31.68 | 31.68 | 347 | -0.13(-0.41%) |
Sep 07, 2023 | 31.74 | 31.90 | 31.74 | 31.81 | 3,387 | -0.18(-0.58%) |
Sep 06, 2023 | 31.87 | 32.06 | 31.79 | 32.00 | 6,012 | -0.01(-0.04%) |
Sep 05, 2023 | 32.17 | 32.17 | 31.98 | 32.01 | 2,225 | -0.39(-1.20%) |
Sep 01, 2023 | 32.33 | 32.41 | 32.27 | 32.40 | 5,085 | +0.16(+0.49%) |
Aug 31, 2023 | 32.49 | 32.49 | 32.24 | 32.24 | 1,864 | -0.11(-0.34%) |
Aug 30, 2023 | 32.48 | 32.48 | 32.35 | 32.35 | 921 | +0.07(+0.22%) |
Aug 29, 2023 | 31.89 | 32.28 | 31.89 | 32.28 | 6,301 | +0.53(+1.65%) |
Aug 28, 2023 | 31.66 | 31.76 | 31.66 | 31.76 | 848 | +0.27(+0.85%) |
Aug 25, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 100 | +0.22(+0.72%) |
Aug 24, 2023 | 31.41 | 31.46 | 31.26 | 31.26 | 3,511 | -0.25(-0.78%) |
Aug 23, 2023 | 31.48 | 31.57 | 31.48 | 31.51 | 2,131 | +0.10(+0.33%) |
Aug 22, 2023 | 31.36 | 31.40 | 31.36 | 31.40 | 268 | -0.02(-0.06%) |
Aug 21, 2023 | 31.25 | 31.42 | 31.24 | 31.42 | 10,352 | +0.07(+0.22%) |
Aug 18, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 211 | -0.11(-0.36%) |
Aug 17, 2023 | 31.52 | 31.52 | 31.47 | 31.47 | 325 | -0.41(-1.28%) |
Aug 16, 2023 | 31.90 | 31.90 | 31.87 | 31.87 | 1,849 | -0.39(-1.20%) |
Aug 15, 2023 | 32.31 | 32.36 | 32.26 | 32.26 | 2,946 | +0.00(+0.00%) |
Aug 14, 2023 | 32.12 | 32.26 | 31.96 | 32.26 | 714 | +0.16(+0.51%) |
Aug 11, 2023 | 32.11 | 32.13 | 31.97 | 32.10 | 2,744 | -0.10(-0.32%) |
Aug 10, 2023 | 32.37 | 32.37 | 32.20 | 32.20 | 572 | -0.01(-0.03%) |
Aug 09, 2023 | 32.21 | 32.22 | 32.06 | 32.21 | 1,063 | +0.03(+0.08%) |
Aug 08, 2023 | 32.15 | 32.18 | 31.86 | 32.18 | 5,375 | +0.09(+0.27%) |
Aug 07, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 2 | +0.03(+0.10%) |
Aug 04, 2023 | 32.24 | 32.24 | 32.07 | 32.07 | 1,186 | -0.18(-0.54%) |
Aug 03, 2023 | 32.17 | 32.24 | 32.17 | 32.24 | 3,347 | -0.20(-0.61%) |
Aug 02, 2023 | 32.53 | 32.53 | 32.38 | 32.44 | 347 | -0.38(-1.17%) |
Aug 01, 2023 | 32.77 | 32.92 | 32.73 | 32.82 | 4,000 | -0.26(-0.77%) |
Jul 31, 2023 | 33.08 | 33.08 | 33.05 | 33.08 | 3,081 | -0.17(-0.51%) |
Jul 28, 2023 | 33.17 | 33.25 | 33.17 | 33.25 | 734 | +0.37(+1.11%) |
Jul 27, 2023 | 33.35 | 33.35 | 32.88 | 32.88 | 358 | -0.26(-0.77%) |
Jul 26, 2023 | 33.05 | 33.14 | 33.05 | 33.14 | 2,433 | -0.02(-0.06%) |
Jul 25, 2023 | 33.14 | 33.16 | 33.12 | 33.16 | 1,495 | +0.04(+0.13%) |
Jul 24, 2023 | 33.46 | 33.46 | 33.11 | 33.12 | 1,791 | -0.35(-1.05%) |
Jul 21, 2023 | 33.31 | 33.51 | 33.31 | 33.47 | 31,250 | +0.18(+0.56%) |
Jul 20, 2023 | 33.30 | 33.30 | 33.28 | 33.28 | 159 | -0.10(-0.31%) |
Jul 19, 2023 | 33.44 | 33.47 | 33.32 | 33.39 | 1,783 | +0.02(+0.06%) |
Jul 18, 2023 | 33.29 | 33.37 | 33.29 | 33.37 | 522 | +0.06(+0.18%) |
Jul 17, 2023 | 33.23 | 33.30 | 33.23 | 33.30 | 179 | -0.01(-0.04%) |
Jul 14, 2023 | 33.24 | 33.38 | 33.24 | 33.32 | 15,890 | +0.13(+0.38%) |
Jul 13, 2023 | 33.17 | 33.19 | 33.17 | 33.19 | 105 | +0.17(+0.52%) |
Jul 12, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 135 | +0.25(+0.78%) |
Jul 11, 2023 | 32.64 | 32.76 | 32.64 | 32.76 | 276 | +0.03(+0.08%) |
Jul 10, 2023 | 32.75 | 32.75 | 32.68 | 32.73 | 1,167 | +0.42(+1.30%) |
Jul 07, 2023 | 32.55 | 32.58 | 32.32 | 32.32 | 2,319 | -0.18(-0.57%) |
Jul 06, 2023 | 32.48 | 32.52 | 32.42 | 32.50 | 6,010 | -0.36(-1.09%) |
Jul 05, 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 138 | -0.02(-0.06%) |