Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.61 | 29.61 | 29.33 | 29.42 | 2,443 | +0.14(+0.49%) |
Sep 28, 2023 | 29.02 | 29.36 | 29.02 | 29.27 | 5,294 | +0.33(+1.12%) |
Sep 27, 2023 | 29.13 | 29.13 | 28.80 | 28.95 | 5,179 | -0.14(-0.48%) |
Sep 26, 2023 | 29.30 | 29.30 | 29.07 | 29.09 | 2,949 | -0.25(-0.86%) |
Sep 25, 2023 | 28.83 | 29.39 | 29.34 | 29.34 | 3,427 | +0.12(+0.42%) |
Sep 22, 2023 | 29.36 | 29.37 | 29.21 | 29.22 | 1,988 | -0.15(-0.52%) |
Sep 21, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 408 | -0.25(-0.84%) |
Sep 20, 2023 | 29.88 | 30.06 | 29.62 | 29.62 | 1,185 | -0.17(-0.58%) |
Sep 19, 2023 | 29.86 | 29.89 | 29.79 | 29.79 | 891 | +0.00(+0.00%) |
Sep 18, 2023 | 29.79 | 29.92 | 29.79 | 29.79 | 1,974 | -0.09(-0.29%) |
Sep 15, 2023 | 29.89 | 29.91 | 29.77 | 29.88 | 5,253 | +0.17(+0.58%) |
Sep 14, 2023 | 29.37 | 29.72 | 29.37 | 29.71 | 1,488 | +0.59(+2.03%) |
Sep 13, 2023 | 29.15 | 29.17 | 29.11 | 29.11 | 546 | +0.10(+0.34%) |
Sep 12, 2023 | 29.10 | 29.12 | 29.00 | 29.02 | 1,338 | -0.23(-0.80%) |
Sep 11, 2023 | 29.27 | 29.36 | 29.14 | 29.25 | 12,853 | +0.28(+0.97%) |
Sep 08, 2023 | 28.91 | 28.99 | 28.90 | 28.97 | 1,953 | -0.07(-0.23%) |
Sep 07, 2023 | 29.18 | 29.22 | 28.95 | 29.04 | 2,368 | -0.12(-0.43%) |
Sep 06, 2023 | 29.47 | 29.47 | 29.11 | 29.16 | 13,240 | -0.27(-0.92%) |
Sep 05, 2023 | 29.58 | 29.58 | 29.39 | 29.43 | 4,850 | -0.57(-1.89%) |
Sep 01, 2023 | 30.17 | 30.17 | 30.00 | 30.00 | 2,366 | -0.07(-0.22%) |
Aug 31, 2023 | 30.09 | 30.15 | 29.91 | 30.06 | 25,581 | +0.03(+0.09%) |
Aug 30, 2023 | 30.11 | 30.20 | 30.01 | 30.04 | 7,598 | +0.09(+0.30%) |
Aug 29, 2023 | 29.66 | 29.96 | 29.66 | 29.95 | 1,357 | +0.55(+1.87%) |
Aug 28, 2023 | 29.27 | 29.58 | 29.27 | 29.40 | 2,817 | +0.31(+1.05%) |
Aug 25, 2023 | 29.06 | 29.25 | 29.00 | 29.09 | 2,942 | +0.25(+0.87%) |
Aug 24, 2023 | 28.98 | 29.00 | 28.84 | 28.84 | 1,309 | -0.27(-0.92%) |
Aug 23, 2023 | 28.84 | 29.11 | 28.84 | 29.11 | 6,179 | +0.35(+1.22%) |
Aug 22, 2023 | 28.89 | 28.89 | 28.71 | 28.76 | 8,456 | -0.01(-0.03%) |
Aug 21, 2023 | 28.87 | 28.94 | 28.64 | 28.77 | 4,505 | -0.06(-0.19%) |
Aug 18, 2023 | 28.73 | 28.84 | 28.65 | 28.82 | 31,206 | -0.07(-0.25%) |
Aug 17, 2023 | 29.01 | 29.07 | 28.89 | 28.89 | 2,752 | -0.05(-0.17%) |
Aug 16, 2023 | 29.05 | 29.06 | 28.89 | 28.94 | 3,382 | -0.17(-0.57%) |
Aug 15, 2023 | 29.47 | 29.47 | 29.11 | 29.11 | 2,406 | -0.43(-1.47%) |
Aug 14, 2023 | 29.54 | 29.60 | 29.41 | 29.54 | 11,797 | -0.10(-0.32%) |
Aug 11, 2023 | 29.81 | 29.81 | 29.63 | 29.64 | 4,031 | -0.16(-0.54%) |
Aug 10, 2023 | 30.05 | 30.16 | 29.80 | 29.80 | 7,397 | -0.17(-0.56%) |
Aug 09, 2023 | 30.04 | 30.04 | 29.86 | 29.97 | 2,025 | -0.10(-0.33%) |
Aug 08, 2023 | 30.05 | 30.07 | 29.79 | 30.07 | 3,583 | -0.29(-0.97%) |
Aug 07, 2023 | 30.40 | 30.47 | 30.34 | 30.36 | 4,569 | -0.06(-0.18%) |
Aug 04, 2023 | 30.39 | 30.69 | 30.33 | 30.42 | 23,831 | +0.28(+0.91%) |
Aug 03, 2023 | 30.07 | 30.28 | 29.94 | 30.14 | 3,563 | -0.04(-0.12%) |
Aug 02, 2023 | 30.36 | 30.36 | 30.02 | 30.18 | 3,677 | -0.47(-1.54%) |
Aug 01, 2023 | 30.77 | 30.77 | 30.58 | 30.65 | 2,069 | -0.23(-0.73%) |
Jul 31, 2023 | 30.86 | 31.03 | 30.86 | 30.88 | 51,931 | +0.11(+0.36%) |
Jul 28, 2023 | 30.76 | 30.88 | 30.72 | 30.76 | 1,170 | +0.06(+0.21%) |
Jul 27, 2023 | 31.03 | 31.07 | 30.70 | 30.70 | 4,914 | +0.12(+0.38%) |
Jul 26, 2023 | 30.60 | 30.66 | 30.50 | 30.58 | 1,975 | +0.09(+0.30%) |
Jul 25, 2023 | 30.02 | 30.55 | 30.02 | 30.49 | 5,382 | +0.63(+2.11%) |
Jul 24, 2023 | 29.59 | 29.90 | 29.59 | 29.86 | 25,518 | +0.27(+0.91%) |
Jul 21, 2023 | 29.68 | 29.70 | 29.55 | 29.60 | 26,138 | -0.30(-1.01%) |
Jul 20, 2023 | 29.91 | 29.97 | 29.84 | 29.90 | 3,741 | -0.13(-0.43%) |
Jul 19, 2023 | 30.13 | 30.13 | 29.89 | 30.03 | 6,596 | -0.03(-0.11%) |
Jul 18, 2023 | 29.79 | 30.06 | 29.79 | 30.06 | 1,577 | +0.22(+0.74%) |
Jul 17, 2023 | 29.84 | 29.92 | 29.84 | 29.84 | 1,220 | -0.05(-0.15%) |
Jul 14, 2023 | 30.00 | 30.10 | 29.81 | 29.89 | 5,390 | -0.12(-0.40%) |
Jul 13, 2023 | 29.75 | 30.06 | 29.75 | 30.01 | 6,854 | +0.30(+1.00%) |
Jul 12, 2023 | 29.59 | 29.89 | 29.59 | 29.71 | 20,419 | +0.51(+1.73%) |
Jul 11, 2023 | 28.98 | 29.20 | 28.98 | 29.20 | 2,255 | +0.38(+1.31%) |
Jul 10, 2023 | 28.80 | 28.82 | 28.80 | 28.82 | 245 | +0.03(+0.09%) |
Jul 07, 2023 | 28.42 | 28.92 | 28.42 | 28.80 | 1,329 | +0.46(+1.63%) |
Jul 06, 2023 | 28.36 | 28.40 | 28.05 | 28.34 | 3,774 | -0.29(-1.00%) |
Jul 05, 2023 | 28.97 | 28.97 | 28.56 | 28.62 | 2,865 | -0.35(-1.22%) |