Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.68 | 29.71 | 29.45 | 29.57 | 15,437 | +0.08(+0.26%) |
Sep 28, 2023 | 29.54 | 29.55 | 29.44 | 29.50 | 15,699 | +0.01(+0.03%) |
Sep 27, 2023 | 29.53 | 29.55 | 29.38 | 29.49 | 42,638 | +0.11(+0.37%) |
Sep 26, 2023 | 29.59 | 29.61 | 29.38 | 29.38 | 34,822 | -0.30(-1.00%) |
Sep 25, 2023 | 29.70 | 29.69 | 29.67 | 29.67 | 18,286 | -0.20(-0.67%) |
Sep 22, 2023 | 29.79 | 30.10 | 29.73 | 29.87 | 45,487 | +0.34(+1.14%) |
Sep 21, 2023 | 29.65 | 29.78 | 29.43 | 29.54 | 55,656 | -0.41(-1.36%) |
Sep 20, 2023 | 30.06 | 30.17 | 29.92 | 29.94 | 39,080 | -0.07(-0.23%) |
Sep 19, 2023 | 30.01 | 30.11 | 29.85 | 30.01 | 93,610 | +0.16(+0.53%) |
Sep 18, 2023 | 29.72 | 30.12 | 29.65 | 29.85 | 40,675 | -0.02(-0.08%) |
Sep 15, 2023 | 29.76 | 29.90 | 29.73 | 29.88 | 20,133 | -0.03(-0.10%) |
Sep 14, 2023 | 29.89 | 29.98 | 29.74 | 29.91 | 106,463 | +0.23(+0.78%) |
Sep 13, 2023 | 29.71 | 29.73 | 29.52 | 29.67 | 25,554 | +0.11(+0.36%) |
Sep 12, 2023 | 29.50 | 29.58 | 29.43 | 29.57 | 22,952 | -0.11(-0.36%) |
Sep 11, 2023 | 29.69 | 29.77 | 29.49 | 29.67 | 34,126 | +0.15(+0.52%) |
Sep 08, 2023 | 29.54 | 29.56 | 29.43 | 29.52 | 32,924 | +0.08(+0.26%) |
Sep 07, 2023 | 29.37 | 29.50 | 29.27 | 29.44 | 38,649 | -0.14(-0.49%) |
Sep 06, 2023 | 29.60 | 29.63 | 29.48 | 29.59 | 200,745 | +0.16(+0.56%) |
Sep 05, 2023 | 29.46 | 29.52 | 29.38 | 29.42 | 35,566 | -0.09(-0.29%) |
Sep 01, 2023 | 29.69 | 29.69 | 29.38 | 29.51 | 41,435 | +0.23(+0.79%) |
Aug 31, 2023 | 29.43 | 29.47 | 29.23 | 29.28 | 57,196 | -0.20(-0.69%) |
Aug 30, 2023 | 29.53 | 29.59 | 29.42 | 29.48 | 61,155 | -0.14(-0.46%) |
Aug 29, 2023 | 29.33 | 29.62 | 29.33 | 29.62 | 30,549 | +0.37(+1.25%) |
Aug 28, 2023 | 29.08 | 29.25 | 29.08 | 29.25 | 16,999 | +0.21(+0.73%) |
Aug 25, 2023 | 29.22 | 29.22 | 28.96 | 29.04 | 11,443 | -0.04(-0.13%) |
Aug 24, 2023 | 29.10 | 29.11 | 28.99 | 29.08 | 9,784 | -0.08(-0.26%) |
Aug 23, 2023 | 29.23 | 29.25 | 29.13 | 29.15 | 24,048 | +0.36(+1.24%) |
Aug 22, 2023 | 28.98 | 28.98 | 28.76 | 28.80 | 23,692 | +0.08(+0.27%) |
Aug 21, 2023 | 28.78 | 28.97 | 28.72 | 28.72 | 30,640 | -0.23(-0.80%) |
Aug 18, 2023 | 28.90 | 29.24 | 28.65 | 28.95 | 36,992 | -0.10(-0.33%) |
Aug 17, 2023 | 29.16 | 29.18 | 29.00 | 29.05 | 31,275 | +0.15(+0.53%) |
Aug 16, 2023 | 29.08 | 29.15 | 28.83 | 28.89 | 31,475 | -0.05(-0.17%) |
Aug 15, 2023 | 29.18 | 29.18 | 28.68 | 28.94 | 23,730 | +0.38(+1.32%) |
Aug 14, 2023 | 28.67 | 28.67 | 28.47 | 28.56 | 35,280 | -0.17(-0.60%) |
Aug 11, 2023 | 28.86 | 28.86 | 28.73 | 28.74 | 36,255 | -0.11(-0.37%) |
Aug 10, 2023 | 29.10 | 29.10 | 28.84 | 28.84 | 35,552 | -0.23(-0.80%) |
Aug 09, 2023 | 29.12 | 29.12 | 28.99 | 29.08 | 107,943 | +0.10(+0.33%) |
Aug 08, 2023 | 28.95 | 29.00 | 28.88 | 28.98 | 94,064 | -0.22(-0.76%) |
Aug 07, 2023 | 29.24 | 29.24 | 29.13 | 29.20 | 13,447 | +0.13(+0.43%) |
Aug 04, 2023 | 28.99 | 29.19 | 28.97 | 29.08 | 11,482 | +0.16(+0.56%) |
Aug 03, 2023 | 28.83 | 28.97 | 28.81 | 28.91 | 21,571 | -0.21(-0.73%) |
Aug 02, 2023 | 29.18 | 29.38 | 29.12 | 29.12 | 15,498 | -0.76(-2.55%) |
Aug 01, 2023 | 29.65 | 29.97 | 29.64 | 29.89 | 34,517 | -0.23(-0.77%) |
Jul 31, 2023 | 30.18 | 30.50 | 30.10 | 30.12 | 32,268 | -0.79(-2.54%) |
Jul 28, 2023 | 30.66 | 30.95 | 30.66 | 30.90 | 50,648 | +0.82(+2.71%) |
Jul 27, 2023 | 30.13 | 30.37 | 30.01 | 30.09 | 23,361 | -0.30(-0.98%) |
Jul 26, 2023 | 30.07 | 30.46 | 30.06 | 30.39 | 38,632 | -0.03(-0.10%) |
Jul 25, 2023 | 30.27 | 30.42 | 30.20 | 30.42 | 26,546 | +0.33(+1.09%) |
Jul 24, 2023 | 29.80 | 30.09 | 29.80 | 30.09 | 34,285 | +0.66(+2.25%) |
Jul 21, 2023 | 29.46 | 29.52 | 29.43 | 29.43 | 9,571 | +0.28(+0.98%) |
Jul 20, 2023 | 29.15 | 29.17 | 29.00 | 29.14 | 31,469 | +0.18(+0.63%) |
Jul 19, 2023 | 29.10 | 29.11 | 28.86 | 28.96 | 20,340 | -0.32(-1.09%) |
Jul 18, 2023 | 29.23 | 29.48 | 29.22 | 29.28 | 27,066 | +0.00(+0.01%) |
Jul 17, 2023 | 29.14 | 29.31 | 29.03 | 29.28 | 18,920 | +0.19(+0.64%) |
Jul 14, 2023 | 29.14 | 29.18 | 29.02 | 29.09 | 15,566 | +0.12(+0.43%) |
Jul 13, 2023 | 28.71 | 28.97 | 28.63 | 28.97 | 54,172 | +0.58(+2.06%) |
Jul 12, 2023 | 28.21 | 28.43 | 28.21 | 28.38 | 13,788 | +0.73(+2.64%) |
Jul 11, 2023 | 27.58 | 27.68 | 27.44 | 27.65 | 35,195 | +0.40(+1.48%) |
Jul 10, 2023 | 27.20 | 27.29 | 27.16 | 27.25 | 24,958 | -0.10(-0.37%) |
Jul 07, 2023 | 27.21 | 27.47 | 27.21 | 27.35 | 14,402 | +0.14(+0.53%) |
Jul 06, 2023 | 27.38 | 27.38 | 27.18 | 27.20 | 15,368 | -0.65(-2.34%) |
Jul 05, 2023 | 27.94 | 28.01 | 27.81 | 27.86 | 18,155 | -0.13(-0.48%) |