Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.54 | 30.54 | 30.37 | 30.37 | 1,575 | +0.39(+1.30%) |
Sep 27, 2023 | 29.98 | 64 | -0.30(-0.99%) | |||
Sep 26, 2023 | 30.28 | 30.34 | 30.28 | 30.28 | 20,586 | -0.14(-0.46%) |
Sep 25, 2023 | 30.28 | 30.42 | 30.41 | 30.42 | 19,440 | -0.23(-0.75%) |
Sep 22, 2023 | 30.78 | 30.85 | 30.63 | 30.65 | 847 | -0.17(-0.55%) |
Sep 21, 2023 | 30.94 | 31.11 | 30.82 | 30.82 | 1,474 | -0.33(-1.06%) |
Sep 20, 2023 | 31.31 | 31.40 | 31.15 | 31.15 | 2,275 | +0.13(+0.42%) |
Sep 19, 2023 | 31.00 | 31.02 | 31.00 | 31.02 | 561 | -0.09(-0.29%) |
Sep 18, 2023 | 31.08 | 31.11 | 31.08 | 31.11 | 1,881 | -0.27(-0.86%) |
Sep 15, 2023 | 31.54 | 31.65 | 31.38 | 31.38 | 579 | -0.02(-0.06%) |
Sep 14, 2023 | 31.31 | 31.40 | 31.31 | 31.40 | 533 | +0.23(+0.74%) |
Sep 13, 2023 | 31.35 | 31.50 | 31.17 | 31.17 | 3,994 | -0.18(-0.57%) |
Sep 12, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 225 | -0.21(-0.67%) |
Sep 11, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 269 | +0.17(+0.54%) |
Sep 08, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 140 | -0.04(-0.13%) |
Sep 07, 2023 | 31.47 | 31.47 | 31.43 | 31.43 | 744 | -0.01(-0.03%) |
Sep 06, 2023 | 31.45 | 31.45 | 31.44 | 31.44 | 1,960 | -0.16(-0.51%) |
Sep 05, 2023 | 31.67 | 31.67 | 31.56 | 31.60 | 1,433 | -0.23(-0.72%) |
Sep 01, 2023 | 31.83 | 0 | +0.03(+0.09%) | |||
Aug 31, 2023 | 31.78 | 31.80 | 31.78 | 31.80 | 757 | -0.29(-0.90%) |
Aug 30, 2023 | 32.18 | 32.18 | 32.07 | 32.09 | 1,461 | -0.02(-0.06%) |
Aug 29, 2023 | 31.99 | 32.14 | 31.99 | 32.11 | 3,843 | +0.30(+0.94%) |
Aug 28, 2023 | 31.59 | 31.81 | 31.57 | 31.81 | 7,600 | +0.36(+1.14%) |
Aug 25, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 2,116 | -0.10(-0.32%) |
Aug 24, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 113 | -0.01(-0.03%) |
Aug 23, 2023 | 31.54 | 31.56 | 31.54 | 31.56 | 483 | +0.09(+0.29%) |
Aug 21, 2023 | 31.47 | 31.47 | 194 | +0.19(+0.61%) | ||
Aug 18, 2023 | 31.17 | 31.28 | 31.17 | 31.28 | 1,539 | -0.06(-0.19%) |
Aug 17, 2023 | 31.41 | 31.41 | 31.34 | 31.34 | 1,373 | -0.40(-1.26%) |
Aug 16, 2023 | 31.80 | 31.81 | 31.74 | 31.74 | 1,691 | +0.04(+0.13%) |
Aug 15, 2023 | 31.87 | 31.87 | 31.70 | 31.70 | 555 | -0.40(-1.25%) |
Aug 11, 2023 | 32.10 | 32.10 | 117 | -0.20(-0.62%) | ||
Aug 10, 2023 | 32.48 | 32.48 | 32.30 | 32.30 | 959 | +0.20(+0.62%) |
Aug 09, 2023 | 32.08 | 32.26 | 32.08 | 32.10 | 1,479 | +0.04(+0.12%) |
Aug 08, 2023 | 31.97 | 32.06 | 31.94 | 32.06 | 1,024 | +0.29(+0.91%) |
Aug 04, 2023 | 31.77 | 0 | +0.06(+0.19%) | |||
Aug 03, 2023 | 31.69 | 31.72 | 31.69 | 31.71 | 1,646 | -0.08(-0.25%) |
Aug 02, 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 337 | -0.44(-1.37%) |
Aug 01, 2023 | 32.10 | 32.23 | 32.10 | 32.23 | 2,226 | -0.22(-0.68%) |
Jul 31, 2023 | 32.51 | 32.51 | 32.45 | 32.45 | 240 | -0.06(-0.18%) |
Jul 28, 2023 | 32.33 | 32.51 | 32.33 | 32.51 | 1,400 | +0.32(+0.99%) |
Jul 27, 2023 | 32.39 | 32.45 | 32.19 | 32.19 | 1,928 | -0.17(-0.53%) |
Jul 26, 2023 | 32.18 | 32.36 | 32.18 | 32.36 | 1,015 | +0.15(+0.47%) |
Jul 25, 2023 | 32.24 | 32.26 | 32.21 | 32.21 | 1,408 | +0.17(+0.53%) |
Jul 24, 2023 | 32.20 | 32.20 | 32.04 | 32.04 | 1,868 | -0.32(-0.99%) |
Jul 21, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 392 | +0.22(+0.68%) |
Jul 20, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 761 | -0.12(-0.37%) |
Jul 19, 2023 | 32.37 | 32.37 | 32.22 | 32.26 | 3,039 | -0.02(-0.06%) |
Jul 18, 2023 | 32.30 | 32.30 | 32.28 | 32.28 | 727 | +0.05(+0.16%) |
Jul 17, 2023 | 32.19 | 32.23 | 32.09 | 32.23 | 6,335 | +0.06(+0.19%) |
Jul 14, 2023 | 32.30 | 32.31 | 32.17 | 32.17 | 9,463 | +0.12(+0.37%) |
Jul 13, 2023 | 32.00 | 32.16 | 32.00 | 32.05 | 12,368 | +0.24(+0.75%) |
Jul 12, 2023 | 31.75 | 31.83 | 31.75 | 31.81 | 5,830 | +0.59(+1.89%) |
Jul 11, 2023 | 31.22 | 31.25 | 31.17 | 31.22 | 2,467 | +0.30(+0.97%) |
Jul 10, 2023 | 30.99 | 30.99 | 30.92 | 30.92 | 1,616 | +0.08(+0.26%) |
Jul 07, 2023 | 30.83 | 30.84 | 30.83 | 30.84 | 902 | -0.01(-0.03%) |
Jul 06, 2023 | 30.90 | 30.90 | 30.68 | 30.85 | 10,074 | -0.40(-1.28%) |