Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.16 | 30.16 | 29.77 | 29.84 | 25,060 | +0.14(+0.47%) |
Sep 28, 2023 | 29.59 | 29.79 | 29.54 | 29.70 | 37,571 | +0.22(+0.76%) |
Sep 27, 2023 | 29.64 | 29.64 | 29.32 | 29.47 | 16,316 | -0.08(-0.27%) |
Sep 26, 2023 | 29.69 | 29.73 | 29.40 | 29.55 | 16,347 | -0.43(-1.43%) |
Sep 25, 2023 | 29.87 | 29.96 | 29.82 | 29.98 | 22,291 | -0.21(-0.71%) |
Sep 22, 2023 | 30.30 | 30.32 | 30.12 | 30.20 | 7,784 | +0.07(+0.23%) |
Sep 21, 2023 | 30.28 | 30.28 | 30.09 | 30.13 | 14,507 | -0.46(-1.49%) |
Sep 20, 2023 | 30.92 | 30.95 | 30.58 | 30.58 | 13,659 | -0.06(-0.21%) |
Sep 19, 2023 | 30.78 | 30.78 | 30.57 | 30.64 | 11,117 | -0.09(-0.28%) |
Sep 18, 2023 | 30.24 | 30.83 | 30.24 | 30.73 | 65,890 | -0.09(-0.29%) |
Sep 15, 2023 | 30.98 | 30.98 | 30.79 | 30.82 | 12,930 | -0.09(-0.29%) |
Sep 14, 2023 | 30.84 | 30.91 | 30.72 | 30.91 | 13,996 | +0.34(+1.10%) |
Sep 13, 2023 | 30.64 | 30.74 | 30.51 | 30.57 | 30,995 | -0.12(-0.41%) |
Sep 12, 2023 | 30.64 | 30.83 | 30.64 | 30.70 | 16,071 | -0.07(-0.21%) |
Sep 11, 2023 | 30.75 | 30.77 | 30.60 | 30.77 | 10,448 | +0.40(+1.31%) |
Sep 08, 2023 | 30.32 | 30.50 | 30.32 | 30.37 | 21,263 | +0.01(+0.03%) |
Sep 07, 2023 | 30.34 | 30.49 | 30.29 | 30.36 | 28,307 | -0.37(-1.20%) |
Sep 06, 2023 | 30.76 | 30.82 | 30.66 | 30.73 | 28,297 | -0.16(-0.52%) |
Sep 05, 2023 | 31.01 | 31.11 | 30.85 | 30.89 | 23,630 | -0.38(-1.23%) |
Sep 01, 2023 | 31.27 | 31.49 | 31.21 | 31.27 | 9,300 | -0.03(-0.09%) |
Aug 31, 2023 | 31.28 | 31.48 | 31.18 | 31.30 | 13,349 | -0.25(-0.79%) |
Aug 30, 2023 | 31.56 | 31.69 | 31.50 | 31.55 | 29,221 | -0.21(-0.66%) |
Aug 29, 2023 | 31.23 | 31.80 | 31.23 | 31.76 | 8,250 | +0.42(+1.36%) |
Aug 28, 2023 | 31.25 | 31.36 | 31.18 | 31.34 | 7,757 | +0.37(+1.20%) |
Aug 25, 2023 | 31.01 | 31.06 | 30.71 | 30.96 | 25,980 | +0.05(+0.18%) |
Aug 24, 2023 | 31.10 | 31.10 | 30.85 | 30.91 | 9,530 | -0.14(-0.43%) |
Aug 23, 2023 | 30.97 | 31.14 | 30.95 | 31.05 | 33,368 | +0.23(+0.76%) |
Aug 22, 2023 | 30.90 | 30.93 | 30.79 | 30.81 | 16,687 | -0.07(-0.21%) |
Aug 21, 2023 | 30.69 | 31.06 | 30.69 | 30.88 | 10,828 | +0.06(+0.18%) |
Aug 18, 2023 | 30.77 | 30.96 | 30.51 | 30.82 | 8,224 | -0.18(-0.58%) |
Aug 17, 2023 | 31.29 | 31.29 | 30.97 | 31.00 | 17,883 | -0.17(-0.56%) |
Aug 16, 2023 | 31.37 | 31.37 | 31.12 | 31.17 | 16,816 | -0.20(-0.65%) |
Aug 15, 2023 | 31.56 | 31.57 | 31.34 | 31.38 | 9,628 | -0.41(-1.30%) |
Aug 14, 2023 | 31.75 | 31.86 | 31.63 | 31.79 | 12,164 | -0.06(-0.19%) |
Aug 11, 2023 | 31.91 | 32.02 | 31.76 | 31.85 | 9,051 | -0.46(-1.44%) |
Aug 10, 2023 | 32.69 | 32.69 | 32.30 | 32.31 | 15,637 | +0.14(+0.45%) |
Aug 09, 2023 | 32.15 | 32.29 | 32.15 | 32.17 | 11,772 | +0.02(+0.05%) |
Aug 08, 2023 | 32.25 | 32.25 | 31.88 | 32.16 | 32,119 | -0.38(-1.17%) |
Aug 07, 2023 | 32.41 | 32.59 | 32.39 | 32.54 | 7,354 | +0.11(+0.33%) |
Aug 04, 2023 | 32.56 | 32.83 | 32.37 | 32.43 | 14,221 | -0.14(-0.43%) |
Aug 03, 2023 | 32.49 | 32.69 | 32.38 | 32.57 | 16,845 | +0.13(+0.40%) |
Aug 02, 2023 | 32.56 | 32.56 | 32.34 | 32.44 | 18,124 | -0.72(-2.16%) |
Aug 01, 2023 | 33.15 | 33.31 | 33.10 | 33.16 | 13,935 | -0.41(-1.21%) |
Jul 31, 2023 | 33.85 | 33.85 | 33.48 | 33.56 | 7,860 | -0.01(-0.02%) |
Jul 28, 2023 | 33.64 | 33.72 | 33.50 | 33.57 | 13,886 | +0.48(+1.44%) |
Jul 27, 2023 | 33.36 | 33.42 | 33.02 | 33.09 | 17,836 | -0.11(-0.33%) |
Jul 26, 2023 | 32.98 | 33.27 | 32.98 | 33.20 | 15,616 | +0.28(+0.84%) |
Jul 25, 2023 | 32.78 | 32.97 | 32.78 | 32.92 | 7,870 | +0.14(+0.44%) |
Jul 24, 2023 | 32.71 | 32.92 | 32.67 | 32.78 | 18,415 | +0.00(+0.00%) |
Jul 21, 2023 | 32.84 | 32.84 | 32.67 | 32.78 | 18,260 | +0.13(+0.40%) |
Jul 20, 2023 | 32.73 | 32.90 | 32.65 | 32.65 | 22,430 | -0.42(-1.27%) |
Jul 19, 2023 | 32.93 | 33.07 | 32.79 | 33.07 | 31,138 | +0.06(+0.18%) |
Jul 18, 2023 | 33.01 | 33.18 | 32.91 | 33.01 | 22,339 | +0.11(+0.33%) |
Jul 17, 2023 | 32.70 | 32.91 | 32.70 | 32.90 | 15,277 | +0.08(+0.24%) |
Jul 14, 2023 | 32.91 | 32.94 | 32.81 | 32.82 | 13,101 | -0.25(-0.76%) |
Jul 13, 2023 | 32.75 | 33.17 | 32.75 | 33.07 | 27,996 | +0.59(+1.82%) |
Jul 12, 2023 | 32.38 | 32.58 | 32.25 | 32.48 | 46,130 | +0.61(+1.91%) |
Jul 11, 2023 | 31.70 | 31.87 | 31.56 | 31.87 | 11,603 | +0.34(+1.08%) |
Jul 10, 2023 | 31.42 | 31.54 | 31.32 | 31.53 | 15,203 | +0.03(+0.10%) |
Jul 07, 2023 | 31.02 | 31.58 | 31.02 | 31.50 | 21,478 | +0.63(+2.04%) |
Jul 06, 2023 | 31.01 | 31.04 | 30.78 | 30.87 | 31,017 | -0.70(-2.22%) |
Jul 05, 2023 | 31.68 | 31.82 | 31.56 | 31.57 | 17,404 | -0.34(-1.05%) |