Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.45 | 31.45 | 30.43 | 30.56 | 19,911 | -0.76(-2.44%) |
Sep 28, 2023 | 31.44 | 31.56 | 31.10 | 31.33 | 44,952 | -0.11(-0.35%) |
Sep 27, 2023 | 30.90 | 31.56 | 30.90 | 31.44 | 52,411 | +0.90(+2.96%) |
Sep 26, 2023 | 30.41 | 30.77 | 30.41 | 30.53 | 38,329 | -0.17(-0.55%) |
Sep 25, 2023 | 30.20 | 30.78 | 30.62 | 30.70 | 90,351 | +0.45(+1.48%) |
Sep 22, 2023 | 30.13 | 30.42 | 30.13 | 30.26 | 14,625 | +0.31(+1.03%) |
Sep 21, 2023 | 30.37 | 30.37 | 29.95 | 29.95 | 12,683 | -0.40(-1.31%) |
Sep 20, 2023 | 30.72 | 30.83 | 30.34 | 30.35 | 8,640 | -0.04(-0.13%) |
Sep 19, 2023 | 31.33 | 31.33 | 30.32 | 30.39 | 34,440 | -0.58(-1.86%) |
Sep 18, 2023 | 31.02 | 31.13 | 30.87 | 30.96 | 34,864 | +0.28(+0.92%) |
Sep 15, 2023 | 30.67 | 30.93 | 30.54 | 30.68 | 5,988 | -0.20(-0.64%) |
Sep 14, 2023 | 30.78 | 31.06 | 30.77 | 30.87 | 17,509 | +0.49(+1.62%) |
Sep 13, 2023 | 31.10 | 31.10 | 30.29 | 30.38 | 17,926 | -0.57(-1.85%) |
Sep 12, 2023 | 30.79 | 31.22 | 30.70 | 30.95 | 76,040 | +0.63(+2.08%) |
Sep 11, 2023 | 30.61 | 30.61 | 30.29 | 30.32 | 8,997 | -0.07(-0.23%) |
Sep 08, 2023 | 30.15 | 30.54 | 30.11 | 30.39 | 16,068 | +0.35(+1.18%) |
Sep 07, 2023 | 29.91 | 30.07 | 29.80 | 30.04 | 8,437 | +0.05(+0.16%) |
Sep 06, 2023 | 29.75 | 30.10 | 29.74 | 29.99 | 79,739 | +0.17(+0.56%) |
Sep 05, 2023 | 30.06 | 30.38 | 29.82 | 29.82 | 11,985 | -0.03(-0.10%) |
Sep 01, 2023 | 29.46 | 30.00 | 29.40 | 29.85 | 10,858 | +0.80(+2.75%) |
Aug 31, 2023 | 29.33 | 29.33 | 28.97 | 29.05 | 13,293 | -0.09(-0.30%) |
Aug 30, 2023 | 29.05 | 29.32 | 29.05 | 29.14 | 10,798 | +0.13(+0.44%) |
Aug 29, 2023 | 28.70 | 29.05 | 28.67 | 29.01 | 10,543 | +0.30(+1.03%) |
Aug 28, 2023 | 28.42 | 28.98 | 28.42 | 28.72 | 13,452 | +0.34(+1.21%) |
Aug 25, 2023 | 28.65 | 28.65 | 28.24 | 28.37 | 5,747 | -0.01(-0.03%) |
Aug 24, 2023 | 28.47 | 28.83 | 28.38 | 28.38 | 6,029 | -0.32(-1.10%) |
Aug 23, 2023 | 28.23 | 28.79 | 28.01 | 28.70 | 10,530 | +0.13(+0.45%) |
Aug 22, 2023 | 28.81 | 28.81 | 28.51 | 28.57 | 24,903 | -0.20(-0.68%) |
Aug 21, 2023 | 29.09 | 29.09 | 28.52 | 28.77 | 21,423 | -0.12(-0.41%) |
Aug 18, 2023 | 28.35 | 28.92 | 28.18 | 28.88 | 19,782 | +0.33(+1.17%) |
Aug 17, 2023 | 29.04 | 29.05 | 28.53 | 28.55 | 19,017 | -0.09(-0.31%) |
Aug 16, 2023 | 28.70 | 29.15 | 28.64 | 28.64 | 31,382 | -0.08(-0.27%) |
Aug 15, 2023 | 28.88 | 28.88 | 28.58 | 28.72 | 32,316 | -0.38(-1.32%) |
Aug 14, 2023 | 29.31 | 29.31 | 28.99 | 29.10 | 15,279 | -0.25(-0.84%) |
Aug 11, 2023 | 29.06 | 29.49 | 29.06 | 29.35 | 12,555 | +0.18(+0.61%) |
Aug 10, 2023 | 29.49 | 29.64 | 29.04 | 29.17 | 7,935 | -0.29(-0.97%) |
Aug 09, 2023 | 29.43 | 29.95 | 29.36 | 29.46 | 18,182 | +0.34(+1.15%) |
Aug 08, 2023 | 28.51 | 29.12 | 28.26 | 29.12 | 18,311 | +0.10(+0.34%) |
Aug 07, 2023 | 29.19 | 29.24 | 28.82 | 29.02 | 24,282 | -0.10(-0.34%) |
Aug 04, 2023 | 29.26 | 29.40 | 29.04 | 29.12 | 10,796 | -0.07(-0.24%) |
Aug 03, 2023 | 28.86 | 29.40 | 28.82 | 29.19 | 30,111 | +0.40(+1.40%) |
Aug 02, 2023 | 28.79 | 28.84 | 28.37 | 28.79 | 12,497 | -0.24(-0.81%) |
Aug 01, 2023 | 28.93 | 29.06 | 28.58 | 29.02 | 14,946 | -0.08(-0.27%) |
Jul 31, 2023 | 28.89 | 29.18 | 28.89 | 29.10 | 15,672 | +0.53(+1.86%) |
Jul 28, 2023 | 27.97 | 28.57 | 27.97 | 28.57 | 4,176 | +0.68(+2.44%) |
Jul 27, 2023 | 28.45 | 28.56 | 27.80 | 27.89 | 13,681 | -0.40(-1.43%) |
Jul 26, 2023 | 28.01 | 28.34 | 27.98 | 28.29 | 11,218 | +0.07(+0.24%) |
Jul 25, 2023 | 27.85 | 28.42 | 27.84 | 28.22 | 27,220 | +0.28(+0.99%) |
Jul 24, 2023 | 27.56 | 28.05 | 27.57 | 27.95 | 10,590 | +0.63(+2.31%) |
Jul 21, 2023 | 27.35 | 27.35 | 26.93 | 27.32 | 37,434 | +0.04(+0.14%) |
Jul 20, 2023 | 27.55 | 27.55 | 27.09 | 27.28 | 23,884 | -0.14(-0.50%) |
Jul 19, 2023 | 27.46 | 27.60 | 27.24 | 27.42 | 24,378 | -0.02(-0.07%) |
Jul 18, 2023 | 26.94 | 27.62 | 26.94 | 27.44 | 32,041 | +0.53(+1.98%) |
Jul 17, 2023 | 26.53 | 27.01 | 26.53 | 26.90 | 19,224 | +0.31(+1.15%) |
Jul 14, 2023 | 27.14 | 27.14 | 26.54 | 26.60 | 21,771 | -0.54(-2.00%) |
Jul 13, 2023 | 26.94 | 27.34 | 26.92 | 27.14 | 26,083 | +0.20(+0.73%) |
Jul 12, 2023 | 27.19 | 27.19 | 26.84 | 26.94 | 19,794 | +0.10(+0.37%) |
Jul 11, 2023 | 26.16 | 26.92 | 26.16 | 26.84 | 25,303 | +0.79(+3.02%) |
Jul 10, 2023 | 25.91 | 26.13 | 25.76 | 26.06 | 18,483 | +0.15(+0.57%) |
Jul 07, 2023 | 24.33 | 26.01 | 24.33 | 25.91 | 22,075 | +1.48(+6.05%) |
Jul 06, 2023 | 24.53 | 24.75 | 23.94 | 24.43 | 21,004 | -0.34(-1.39%) |
Jul 05, 2023 | 24.83 | 24.92 | 24.53 | 24.78 | 16,096 | +0.07(+0.30%) |