Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.44 | 30.44 | 29.81 | 30.05 | 32,204 | -0.15(-0.50%) |
Sep 28, 2023 | 30.46 | 30.60 | 30.16 | 30.20 | 55,934 | -0.22(-0.72%) |
Sep 27, 2023 | 30.66 | 30.93 | 30.42 | 30.42 | 57,468 | -0.09(-0.28%) |
Sep 26, 2023 | 30.91 | 30.91 | 30.48 | 30.50 | 29,612 | -0.50(-1.62%) |
Sep 25, 2023 | 30.49 | 31.05 | 30.91 | 31.01 | 52,143 | +0.42(+1.36%) |
Sep 22, 2023 | 30.44 | 31.16 | 30.44 | 30.59 | 46,221 | +0.22(+0.72%) |
Sep 21, 2023 | 30.48 | 30.84 | 30.37 | 30.37 | 49,332 | -0.24(-0.77%) |
Sep 20, 2023 | 30.69 | 31.11 | 30.61 | 30.61 | 42,174 | -0.11(-0.37%) |
Sep 19, 2023 | 30.71 | 30.85 | 30.50 | 30.72 | 21,470 | +0.21(+0.68%) |
Sep 18, 2023 | 30.20 | 30.56 | 30.20 | 30.51 | 12,127 | +0.41(+1.35%) |
Sep 15, 2023 | 30.32 | 30.45 | 30.11 | 30.11 | 16,693 | -0.23(-0.75%) |
Sep 14, 2023 | 30.10 | 30.39 | 30.05 | 30.33 | 23,872 | +0.51(+1.72%) |
Sep 13, 2023 | 29.95 | 30.02 | 29.73 | 29.82 | 24,081 | -0.05(-0.16%) |
Sep 12, 2023 | 29.75 | 30.12 | 29.75 | 29.87 | 21,375 | +0.15(+0.51%) |
Sep 11, 2023 | 30.11 | 30.25 | 29.66 | 29.72 | 32,487 | -0.18(-0.60%) |
Sep 08, 2023 | 29.98 | 30.12 | 29.90 | 29.90 | 28,542 | +0.05(+0.16%) |
Sep 07, 2023 | 29.41 | 29.90 | 29.41 | 29.85 | 46,310 | +0.35(+1.19%) |
Sep 06, 2023 | 30.47 | 30.47 | 29.44 | 29.50 | 64,574 | -0.80(-2.63%) |
Sep 05, 2023 | 30.11 | 30.56 | 30.11 | 30.30 | 48,265 | +0.07(+0.22%) |
Sep 01, 2023 | 30.04 | 30.39 | 30.01 | 30.23 | 28,253 | +0.48(+1.63%) |
Aug 31, 2023 | 30.12 | 30.12 | 29.75 | 29.75 | 60,925 | -0.04(-0.13%) |
Aug 30, 2023 | 29.63 | 29.91 | 29.62 | 29.78 | 45,835 | +0.16(+0.54%) |
Aug 29, 2023 | 29.79 | 29.79 | 29.58 | 29.62 | 29,675 | +0.09(+0.32%) |
Aug 28, 2023 | 29.43 | 29.70 | 29.43 | 29.53 | 22,760 | +0.24(+0.81%) |
Aug 25, 2023 | 29.17 | 29.56 | 29.16 | 29.29 | 119,980 | +0.17(+0.59%) |
Aug 24, 2023 | 29.20 | 29.62 | 29.12 | 29.12 | 30,451 | -0.37(-1.25%) |
Aug 23, 2023 | 29.54 | 29.64 | 29.24 | 29.49 | 25,978 | -0.17(-0.58%) |
Aug 22, 2023 | 29.44 | 29.75 | 29.44 | 29.66 | 36,592 | +0.10(+0.35%) |
Aug 21, 2023 | 29.43 | 29.60 | 29.23 | 29.56 | 37,311 | +0.29(+0.98%) |
Aug 18, 2023 | 28.81 | 29.41 | 28.81 | 29.27 | 28,011 | +0.26(+0.90%) |
Aug 17, 2023 | 28.90 | 29.19 | 28.90 | 29.01 | 19,476 | +0.20(+0.68%) |
Aug 16, 2023 | 29.21 | 29.38 | 28.70 | 28.82 | 15,121 | -0.39(-1.34%) |
Aug 15, 2023 | 29.50 | 29.71 | 29.17 | 29.21 | 21,369 | -0.57(-1.90%) |
Aug 14, 2023 | 30.00 | 30.10 | 29.74 | 29.77 | 21,771 | -0.24(-0.80%) |
Aug 11, 2023 | 29.55 | 30.06 | 29.55 | 30.01 | 30,175 | +0.32(+1.06%) |
Aug 10, 2023 | 29.60 | 30.08 | 29.58 | 29.70 | 28,029 | +0.04(+0.13%) |
Aug 09, 2023 | 29.49 | 29.86 | 29.44 | 29.66 | 8,995 | +0.17(+0.57%) |
Aug 08, 2023 | 29.18 | 29.54 | 29.09 | 29.49 | 7,225 | +0.08(+0.28%) |
Aug 07, 2023 | 29.09 | 29.77 | 29.09 | 29.41 | 17,413 | +0.29(+0.99%) |
Aug 04, 2023 | 29.08 | 29.58 | 29.08 | 29.12 | 38,918 | -0.03(-0.10%) |
Aug 03, 2023 | 29.08 | 29.29 | 28.92 | 29.15 | 12,476 | +0.07(+0.22%) |
Aug 02, 2023 | 29.75 | 29.75 | 29.06 | 29.09 | 20,731 | -0.68(-2.28%) |
Aug 01, 2023 | 29.66 | 29.86 | 29.56 | 29.76 | 39,749 | -0.06(-0.22%) |
Jul 31, 2023 | 29.46 | 29.86 | 29.46 | 29.83 | 19,368 | +0.51(+1.74%) |
Jul 28, 2023 | 28.95 | 29.47 | 28.95 | 29.32 | 14,888 | +0.26(+0.90%) |
Jul 27, 2023 | 29.40 | 29.60 | 29.01 | 29.06 | 29,816 | -0.41(-1.39%) |
Jul 26, 2023 | 29.32 | 29.67 | 29.32 | 29.47 | 34,237 | -0.01(-0.03%) |
Jul 25, 2023 | 29.72 | 29.72 | 29.40 | 29.48 | 21,872 | -0.17(-0.56%) |
Jul 24, 2023 | 28.99 | 29.72 | 28.99 | 29.64 | 33,133 | +0.59(+2.05%) |
Jul 21, 2023 | 29.11 | 29.25 | 28.77 | 29.05 | 23,908 | +0.02(+0.06%) |
Jul 20, 2023 | 28.85 | 29.07 | 28.85 | 29.03 | 15,070 | +0.21(+0.74%) |
Jul 19, 2023 | 28.79 | 29.01 | 28.74 | 28.82 | 28,332 | +0.14(+0.49%) |
Jul 18, 2023 | 28.37 | 28.72 | 28.34 | 28.68 | 19,938 | +0.29(+1.01%) |
Jul 17, 2023 | 28.23 | 28.39 | 28.10 | 28.39 | 47,156 | +0.20(+0.72%) |
Jul 14, 2023 | 28.67 | 28.68 | 28.14 | 28.18 | 45,892 | -0.52(-1.81%) |
Jul 13, 2023 | 28.63 | 28.84 | 28.58 | 28.70 | 27,193 | +0.13(+0.46%) |
Jul 12, 2023 | 28.42 | 28.57 | 28.31 | 28.57 | 14,154 | +0.37(+1.32%) |
Jul 11, 2023 | 27.87 | 28.23 | 27.87 | 28.20 | 17,868 | +0.33(+1.20%) |
Jul 10, 2023 | 27.44 | 27.95 | 27.44 | 27.87 | 18,250 | +0.46(+1.69%) |
Jul 07, 2023 | 27.43 | 27.69 | 27.35 | 27.40 | 28,012 | +0.06(+0.20%) |
Jul 06, 2023 | 27.46 | 27.75 | 27.25 | 27.35 | 20,185 | -0.45(-1.60%) |
Jul 05, 2023 | 28.12 | 28.12 | 27.75 | 27.79 | 37,644 | -0.16(-0.56%) |