Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.87 | 30.97 | 30.38 | 30.66 | 270,757 | +0.11(+0.37%) |
Sep 28, 2023 | 29.66 | 30.72 | 29.58 | 30.54 | 377,289 | +1.22(+4.17%) |
Sep 27, 2023 | 29.77 | 30.01 | 29.32 | 29.32 | 219,922 | -0.29(-0.97%) |
Sep 26, 2023 | 30.07 | 30.25 | 29.59 | 29.61 | 216,589 | -0.59(-1.96%) |
Sep 25, 2023 | 29.95 | 30.24 | 30.00 | 30.20 | 158,634 | +0.22(+0.73%) |
Sep 22, 2023 | 30.14 | 30.36 | 29.97 | 29.98 | 193,481 | -0.12(-0.41%) |
Sep 21, 2023 | 30.28 | 30.41 | 30.04 | 30.11 | 279,672 | -0.35(-1.16%) |
Sep 20, 2023 | 30.43 | 30.70 | 30.32 | 30.46 | 208,720 | +0.04(+0.13%) |
Sep 19, 2023 | 30.30 | 30.54 | 30.29 | 30.42 | 227,181 | +0.13(+0.44%) |
Sep 18, 2023 | 30.33 | 30.39 | 30.09 | 30.29 | 246,955 | +0.06(+0.19%) |
Sep 15, 2023 | 30.41 | 30.63 | 30.16 | 30.23 | 1,416,025 | -0.35(-1.15%) |
Sep 14, 2023 | 30.58 | 30.78 | 30.45 | 30.58 | 211,308 | +0.24(+0.78%) |
Sep 13, 2023 | 30.66 | 30.72 | 30.28 | 30.34 | 188,967 | -0.20(-0.65%) |
Sep 12, 2023 | 30.39 | 30.55 | 30.21 | 30.54 | 184,490 | +0.15(+0.50%) |
Sep 11, 2023 | 30.69 | 30.69 | 30.21 | 30.39 | 190,309 | +0.06(+0.19%) |
Sep 08, 2023 | 29.98 | 30.53 | 29.98 | 30.34 | 223,948 | +0.17(+0.57%) |
Sep 07, 2023 | 30.33 | 30.42 | 30.11 | 30.16 | 201,474 | -0.16(-0.53%) |
Sep 06, 2023 | 30.38 | 30.47 | 29.98 | 30.33 | 207,743 | -0.07(-0.22%) |
Sep 05, 2023 | 30.97 | 31.08 | 30.17 | 30.39 | 376,032 | -0.80(-2.55%) |
Sep 01, 2023 | 31.25 | 31.54 | 31.07 | 31.19 | 169,374 | +0.02(+0.06%) |
Aug 31, 2023 | 31.40 | 31.40 | 30.91 | 31.17 | 306,558 | -0.18(-0.57%) |
Aug 30, 2023 | 31.05 | 31.40 | 30.90 | 31.35 | 331,422 | +0.30(+0.98%) |
Aug 29, 2023 | 30.91 | 31.08 | 30.59 | 31.05 | 125,236 | +0.24(+0.77%) |
Aug 28, 2023 | 30.42 | 30.92 | 30.40 | 30.81 | 137,292 | +0.36(+1.18%) |
Aug 25, 2023 | 30.36 | 30.61 | 30.18 | 30.45 | 121,236 | +0.19(+0.63%) |
Aug 24, 2023 | 30.46 | 30.71 | 30.25 | 30.26 | 175,622 | -0.22(-0.72%) |
Aug 23, 2023 | 30.13 | 30.49 | 29.94 | 30.48 | 199,270 | +0.52(+1.74%) |
Aug 22, 2023 | 29.98 | 30.12 | 29.79 | 29.96 | 147,253 | +0.05(+0.16%) |
Aug 21, 2023 | 29.97 | 30.10 | 29.73 | 29.91 | 204,844 | -0.12(-0.41%) |
Aug 18, 2023 | 29.90 | 30.38 | 29.90 | 30.03 | 193,401 | +0.01(+0.03%) |
Aug 17, 2023 | 30.49 | 30.69 | 29.99 | 30.02 | 246,467 | -0.37(-1.21%) |
Aug 16, 2023 | 30.94 | 31.16 | 30.36 | 30.39 | 199,046 | -0.49(-1.59%) |
Aug 15, 2023 | 31.24 | 31.35 | 30.82 | 30.88 | 160,242 | -0.49(-1.56%) |
Aug 14, 2023 | 31.68 | 31.76 | 31.19 | 31.37 | 179,169 | -0.44(-1.39%) |
Aug 11, 2023 | 31.71 | 31.90 | 31.70 | 31.81 | 116,522 | +0.03(+0.09%) |
Aug 10, 2023 | 32.04 | 32.18 | 31.63 | 31.78 | 149,587 | -0.12(-0.38%) |
Aug 09, 2023 | 32.53 | 32.57 | 31.75 | 31.91 | 206,297 | -0.71(-2.17%) |
Aug 08, 2023 | 32.54 | 32.71 | 32.11 | 32.61 | 156,722 | -0.12(-0.37%) |
Aug 07, 2023 | 31.81 | 32.80 | 31.78 | 32.74 | 229,676 | +0.94(+2.97%) |
Aug 04, 2023 | 31.65 | 32.13 | 31.63 | 31.79 | 154,897 | +0.04(+0.12%) |
Aug 03, 2023 | 31.45 | 31.83 | 31.01 | 31.76 | 201,875 | +0.12(+0.39%) |
Aug 02, 2023 | 31.68 | 31.73 | 31.42 | 31.63 | 230,847 | -0.08(-0.27%) |
Aug 01, 2023 | 31.53 | 31.78 | 31.24 | 31.72 | 196,022 | +0.08(+0.24%) |
Jul 31, 2023 | 32.44 | 32.61 | 31.07 | 31.64 | 757,076 | -0.78(-2.41%) |
Jul 28, 2023 | 32.62 | 33.10 | 32.15 | 32.43 | 348,975 | -0.75(-2.27%) |
Jul 27, 2023 | 33.48 | 33.60 | 33.12 | 33.18 | 296,377 | -0.30(-0.90%) |
Jul 26, 2023 | 33.47 | 33.68 | 33.28 | 33.48 | 215,245 | +0.06(+0.17%) |
Jul 25, 2023 | 33.26 | 33.63 | 33.20 | 33.43 | 291,189 | +0.08(+0.25%) |
Jul 24, 2023 | 33.11 | 33.44 | 33.07 | 33.34 | 156,555 | +0.34(+1.03%) |
Jul 21, 2023 | 33.18 | 33.18 | 32.78 | 33.00 | 243,461 | -0.14(-0.43%) |
Jul 20, 2023 | 32.72 | 33.15 | 32.47 | 33.14 | 204,765 | +0.46(+1.41%) |
Jul 19, 2023 | 32.35 | 32.70 | 32.28 | 32.68 | 268,243 | +0.47(+1.46%) |
Jul 18, 2023 | 31.95 | 32.25 | 31.79 | 32.21 | 209,458 | +0.22(+0.67%) |
Jul 17, 2023 | 32.14 | 32.17 | 31.81 | 32.00 | 294,670 | -0.08(-0.23%) |
Jul 14, 2023 | 32.01 | 32.30 | 31.77 | 32.07 | 238,503 | +0.06(+0.18%) |
Jul 13, 2023 | 31.87 | 32.07 | 31.85 | 32.01 | 178,830 | +0.17(+0.53%) |
Jul 12, 2023 | 32.07 | 32.30 | 31.80 | 31.85 | 192,397 | +0.03(+0.09%) |
Jul 11, 2023 | 31.13 | 31.86 | 31.13 | 31.82 | 180,071 | +0.71(+2.29%) |
Jul 10, 2023 | 30.85 | 31.22 | 30.75 | 31.11 | 235,311 | +0.25(+0.82%) |
Jul 07, 2023 | 30.86 | 31.19 | 30.84 | 30.85 | 245,978 | +0.00(+0.00%) |
Jul 06, 2023 | 30.86 | 30.96 | 30.32 | 30.85 | 219,617 | -0.42(-1.35%) |
Jul 05, 2023 | 31.34 | 31.75 | 31.03 | 31.27 | 243,707 | -0.06(-0.18%) |