Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.44 | 29.48 | 29.10 | 29.13 | 22,750 | -0.09(-0.32%) |
Sep 28, 2023 | 29.02 | 29.31 | 29.02 | 29.22 | 44,293 | +0.14(+0.47%) |
Sep 27, 2023 | 29.13 | 29.18 | 28.95 | 29.09 | 41,698 | +0.01(+0.03%) |
Sep 26, 2023 | 29.29 | 29.31 | 29.08 | 29.08 | 69,274 | -0.53(-1.80%) |
Sep 25, 2023 | 29.45 | 29.61 | 29.50 | 29.61 | 46,601 | -0.07(-0.23%) |
Sep 22, 2023 | 29.82 | 29.84 | 29.65 | 29.68 | 14,144 | +0.04(+0.12%) |
Sep 21, 2023 | 29.79 | 29.80 | 29.64 | 29.64 | 9,889 | -0.42(-1.41%) |
Sep 20, 2023 | 30.27 | 30.40 | 30.06 | 30.06 | 24,985 | -0.12(-0.39%) |
Sep 19, 2023 | 30.27 | 30.27 | 30.15 | 30.18 | 9,673 | -0.01(-0.03%) |
Sep 18, 2023 | 30.22 | 30.24 | 30.16 | 30.19 | 21,050 | -0.08(-0.28%) |
Sep 15, 2023 | 30.32 | 30.48 | 30.27 | 30.27 | 28,981 | -0.17(-0.55%) |
Sep 14, 2023 | 30.27 | 30.44 | 30.27 | 30.44 | 21,982 | +0.36(+1.21%) |
Sep 13, 2023 | 30.11 | 30.18 | 30.06 | 30.08 | 18,870 | -0.12(-0.40%) |
Sep 12, 2023 | 30.17 | 30.27 | 30.17 | 30.20 | 37,675 | -0.18(-0.58%) |
Sep 11, 2023 | 30.28 | 30.37 | 30.28 | 30.37 | 28,384 | +0.39(+1.31%) |
Sep 08, 2023 | 30.02 | 30.06 | 29.94 | 29.98 | 17,492 | -0.08(-0.26%) |
Sep 07, 2023 | 30.09 | 30.11 | 30.03 | 30.06 | 7,598 | -0.14(-0.45%) |
Sep 06, 2023 | 30.32 | 30.32 | 30.13 | 30.19 | 107,702 | -0.18(-0.59%) |
Sep 05, 2023 | 30.54 | 30.54 | 30.37 | 30.37 | 15,530 | -0.21(-0.68%) |
Sep 01, 2023 | 30.72 | 30.76 | 30.51 | 30.58 | 12,138 | +0.00(+0.01%) |
Aug 31, 2023 | 30.61 | 30.61 | 30.52 | 30.58 | 16,549 | +0.03(+0.10%) |
Aug 30, 2023 | 30.66 | 30.66 | 30.50 | 30.55 | 13,936 | -0.03(-0.10%) |
Aug 29, 2023 | 30.10 | 30.59 | 30.10 | 30.58 | 18,806 | +0.42(+1.40%) |
Aug 28, 2023 | 30.03 | 30.18 | 30.03 | 30.16 | 14,599 | +0.28(+0.94%) |
Aug 25, 2023 | 29.83 | 29.93 | 29.76 | 29.88 | 8,462 | +0.20(+0.67%) |
Aug 24, 2023 | 29.85 | 29.86 | 29.68 | 29.68 | 14,611 | -0.35(-1.17%) |
Aug 23, 2023 | 29.80 | 30.12 | 29.80 | 30.03 | 34,696 | +0.33(+1.13%) |
Aug 22, 2023 | 29.78 | 29.78 | 29.67 | 29.69 | 7,671 | -0.02(-0.07%) |
Aug 21, 2023 | 29.71 | 29.74 | 29.53 | 29.72 | 168,744 | +0.03(+0.11%) |
Aug 18, 2023 | 29.51 | 29.73 | 29.48 | 29.68 | 61,278 | -0.10(-0.35%) |
Aug 17, 2023 | 30.06 | 30.09 | 29.75 | 29.79 | 25,556 | -0.17(-0.57%) |
Aug 16, 2023 | 30.11 | 30.20 | 29.93 | 29.96 | 10,642 | -0.26(-0.86%) |
Aug 15, 2023 | 30.43 | 30.43 | 30.21 | 30.22 | 21,245 | -0.42(-1.36%) |
Aug 14, 2023 | 30.51 | 30.65 | 30.44 | 30.64 | 35,452 | -0.08(-0.26%) |
Aug 11, 2023 | 30.84 | 30.84 | 30.70 | 30.72 | 11,834 | -0.12(-0.39%) |
Aug 10, 2023 | 31.12 | 31.17 | 30.84 | 30.84 | 20,575 | +0.00(+0.00%) |
Aug 09, 2023 | 30.87 | 30.89 | 30.76 | 30.84 | 6,590 | +0.07(+0.23%) |
Aug 08, 2023 | 30.69 | 30.77 | 30.58 | 30.76 | 17,019 | -0.26(-0.85%) |
Aug 07, 2023 | 31.03 | 31.06 | 30.96 | 31.03 | 19,875 | +0.22(+0.72%) |
Aug 04, 2023 | 30.84 | 31.13 | 30.78 | 30.81 | 13,024 | +0.15(+0.48%) |
Aug 03, 2023 | 30.48 | 30.74 | 30.48 | 30.66 | 12,884 | -0.05(-0.15%) |
Aug 02, 2023 | 30.95 | 30.96 | 30.67 | 30.70 | 13,218 | -0.56(-1.78%) |
Aug 01, 2023 | 31.25 | 31.27 | 31.16 | 31.26 | 23,659 | -0.31(-0.99%) |
Jul 31, 2023 | 31.57 | 31.75 | 31.51 | 31.58 | 109,855 | +0.04(+0.12%) |
Jul 28, 2023 | 31.47 | 31.60 | 31.45 | 31.54 | 22,200 | +0.27(+0.86%) |
Jul 27, 2023 | 31.56 | 31.57 | 31.24 | 31.27 | 19,004 | -0.22(-0.70%) |
Jul 26, 2023 | 31.22 | 31.49 | 31.22 | 31.49 | 11,204 | +0.12(+0.37%) |
Jul 25, 2023 | 31.24 | 31.41 | 31.24 | 31.37 | 13,004 | +0.15(+0.48%) |
Jul 24, 2023 | 31.17 | 31.29 | 31.17 | 31.22 | 14,442 | -0.00(-0.01%) |
Jul 21, 2023 | 31.27 | 31.27 | 31.15 | 31.22 | 23,286 | -0.11(-0.34%) |
Jul 20, 2023 | 31.40 | 31.44 | 31.22 | 31.33 | 28,206 | -0.24(-0.77%) |
Jul 19, 2023 | 31.63 | 31.63 | 31.47 | 31.58 | 8,689 | +0.08(+0.25%) |
Jul 18, 2023 | 31.39 | 31.52 | 31.36 | 31.50 | 14,697 | +0.30(+0.97%) |
Jul 17, 2023 | 31.08 | 31.24 | 31.08 | 31.19 | 26,633 | -0.06(-0.19%) |
Jul 14, 2023 | 31.33 | 31.38 | 31.23 | 31.25 | 35,113 | -0.26(-0.84%) |
Jul 13, 2023 | 31.37 | 31.59 | 31.37 | 31.52 | 21,722 | +0.34(+1.10%) |
Jul 12, 2023 | 31.01 | 31.18 | 31.01 | 31.17 | 22,148 | +0.62(+2.02%) |
Jul 11, 2023 | 30.40 | 30.56 | 30.32 | 30.56 | 12,827 | +0.32(+1.07%) |
Jul 10, 2023 | 29.97 | 30.24 | 29.97 | 30.24 | 16,806 | +0.12(+0.39%) |
Jul 07, 2023 | 29.74 | 30.23 | 29.74 | 30.12 | 45,061 | +0.51(+1.72%) |
Jul 06, 2023 | 29.62 | 29.65 | 29.48 | 29.61 | 14,595 | -0.47(-1.56%) |
Jul 05, 2023 | 30.13 | 30.13 | 30.06 | 30.08 | 4,441 | -0.15(-0.49%) |