Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.52 | 28.30 | 27.32 | 27.48 | 50,588 | +0.00(+0.00%) |
Sep 28, 2023 | 27.51 | 28.33 | 27.33 | 27.48 | 49,344 | -0.18(-0.63%) |
Sep 27, 2023 | 28.04 | 29.07 | 27.63 | 27.66 | 47,765 | -0.04(-0.14%) |
Sep 26, 2023 | 27.66 | 27.98 | 27.46 | 27.70 | 67,342 | +0.14(+0.49%) |
Sep 25, 2023 | 27.43 | 27.61 | 27.42 | 27.56 | 57,833 | +0.10(+0.35%) |
Sep 22, 2023 | 28.07 | 28.08 | 27.19 | 27.47 | 113,384 | -0.61(-2.19%) |
Sep 21, 2023 | 28.13 | 28.37 | 27.95 | 28.08 | 32,651 | -0.27(-0.96%) |
Sep 20, 2023 | 28.54 | 28.89 | 28.32 | 28.35 | 34,582 | -0.18(-0.61%) |
Sep 19, 2023 | 28.93 | 28.93 | 28.49 | 28.53 | 31,563 | -0.28(-0.98%) |
Sep 18, 2023 | 29.35 | 29.35 | 28.80 | 28.81 | 29,696 | -0.37(-1.27%) |
Sep 15, 2023 | 30.19 | 30.24 | 28.96 | 29.18 | 140,559 | -1.06(-3.51%) |
Sep 14, 2023 | 30.17 | 31.08 | 29.84 | 30.24 | 30,633 | +0.33(+1.11%) |
Sep 13, 2023 | 29.99 | 29.99 | 29.51 | 29.91 | 31,994 | +0.05(+0.16%) |
Sep 12, 2023 | 29.68 | 30.19 | 29.68 | 29.86 | 20,495 | +0.16(+0.52%) |
Sep 11, 2023 | 30.87 | 31.11 | 29.68 | 29.71 | 37,712 | -1.14(-3.69%) |
Sep 08, 2023 | 31.31 | 31.43 | 30.80 | 30.84 | 36,571 | -0.32(-1.03%) |
Sep 07, 2023 | 31.21 | 32.15 | 30.87 | 31.17 | 80,482 | -0.18(-0.56%) |
Sep 06, 2023 | 31.85 | 32.02 | 31.23 | 31.34 | 25,227 | -0.48(-1.50%) |
Sep 05, 2023 | 32.19 | 32.34 | 31.63 | 31.82 | 29,109 | -0.57(-1.77%) |
Sep 01, 2023 | 32.22 | 32.56 | 32.22 | 32.39 | 30,621 | +0.46(+1.43%) |
Aug 31, 2023 | 31.95 | 32.39 | 31.93 | 31.94 | 41,294 | -0.10(-0.30%) |
Aug 30, 2023 | 31.95 | 32.17 | 31.78 | 32.03 | 23,457 | -0.02(-0.06%) |
Aug 29, 2023 | 32.03 | 32.36 | 31.72 | 32.05 | 18,323 | -0.03(-0.09%) |
Aug 28, 2023 | 31.53 | 32.25 | 31.43 | 32.08 | 24,305 | +0.46(+1.45%) |
Aug 25, 2023 | 32.19 | 32.19 | 31.45 | 31.62 | 24,417 | -0.23(-0.73%) |
Aug 24, 2023 | 31.69 | 32.40 | 31.59 | 31.86 | 27,997 | +0.00(+0.00%) |
Aug 23, 2023 | 31.82 | 32.23 | 31.79 | 31.86 | 19,943 | +0.04(+0.12%) |
Aug 22, 2023 | 32.99 | 33.23 | 31.82 | 31.82 | 31,690 | -1.18(-3.57%) |
Aug 21, 2023 | 33.55 | 33.77 | 33.00 | 33.00 | 26,420 | -0.43(-1.28%) |
Aug 18, 2023 | 33.52 | 34.16 | 33.43 | 33.43 | 22,949 | -0.38(-1.12%) |
Aug 17, 2023 | 33.18 | 33.84 | 33.18 | 33.81 | 18,690 | +0.62(+1.88%) |
Aug 16, 2023 | 33.69 | 33.79 | 33.17 | 33.18 | 29,100 | -0.45(-1.33%) |
Aug 15, 2023 | 34.57 | 34.57 | 33.62 | 33.63 | 28,534 | -1.34(-3.84%) |
Aug 14, 2023 | 35.38 | 35.38 | 34.71 | 34.97 | 70,180 | -0.47(-1.32%) |
Aug 11, 2023 | 35.19 | 35.53 | 34.99 | 35.44 | 25,993 | +0.25(+0.72%) |
Aug 10, 2023 | 35.18 | 35.49 | 35.02 | 35.19 | 24,806 | -0.07(-0.19%) |
Aug 09, 2023 | 35.46 | 35.53 | 34.89 | 35.26 | 39,680 | -0.19(-0.55%) |
Aug 08, 2023 | 35.35 | 35.70 | 34.24 | 35.45 | 22,827 | -0.34(-0.95%) |
Aug 07, 2023 | 35.10 | 35.88 | 34.88 | 35.79 | 39,763 | +0.84(+2.40%) |
Aug 04, 2023 | 34.40 | 35.03 | 34.31 | 34.95 | 28,961 | +0.57(+1.67%) |
Aug 03, 2023 | 34.01 | 34.53 | 33.82 | 34.38 | 56,878 | +0.29(+0.86%) |
Aug 02, 2023 | 33.62 | 34.16 | 33.32 | 34.09 | 39,879 | +0.23(+0.69%) |
Aug 01, 2023 | 33.60 | 34.01 | 32.84 | 33.85 | 38,037 | +0.18(+0.52%) |
Jul 31, 2023 | 34.07 | 34.63 | 33.62 | 33.68 | 62,999 | -0.30(-0.89%) |
Jul 28, 2023 | 33.90 | 34.20 | 33.60 | 33.98 | 43,030 | +0.22(+0.66%) |
Jul 27, 2023 | 34.06 | 34.21 | 33.49 | 33.76 | 49,919 | -0.18(-0.52%) |
Jul 26, 2023 | 33.18 | 34.66 | 33.18 | 33.93 | 52,183 | +0.81(+2.44%) |
Jul 25, 2023 | 33.50 | 33.65 | 32.89 | 33.12 | 40,994 | -0.06(-0.18%) |
Jul 24, 2023 | 32.14 | 33.37 | 31.93 | 33.18 | 38,472 | +1.06(+3.31%) |
Jul 21, 2023 | 32.51 | 32.51 | 31.79 | 32.12 | 37,200 | -0.37(-1.14%) |
Jul 20, 2023 | 32.30 | 32.54 | 31.73 | 32.49 | 56,483 | +0.19(+0.57%) |
Jul 19, 2023 | 31.22 | 32.32 | 30.98 | 32.31 | 58,832 | +1.12(+3.59%) |
Jul 18, 2023 | 29.91 | 31.20 | 29.76 | 31.19 | 54,788 | +1.31(+4.37%) |
Jul 17, 2023 | 29.07 | 29.91 | 29.07 | 29.88 | 50,842 | +0.71(+2.44%) |
Jul 14, 2023 | 29.64 | 29.64 | 28.91 | 29.17 | 41,221 | -0.30(-1.02%) |
Jul 13, 2023 | 29.53 | 30.20 | 29.33 | 29.47 | 37,820 | +0.06(+0.20%) |
Jul 12, 2023 | 29.62 | 30.01 | 29.31 | 29.41 | 43,978 | +0.29(+0.99%) |
Jul 11, 2023 | 28.67 | 29.27 | 28.64 | 29.13 | 53,468 | +0.37(+1.27%) |
Jul 10, 2023 | 28.82 | 29.65 | 28.64 | 28.76 | 49,278 | -0.02(-0.07%) |
Jul 07, 2023 | 28.38 | 29.22 | 28.38 | 28.78 | 129,544 | +0.46(+1.63%) |
Jul 06, 2023 | 28.93 | 29.07 | 28.18 | 28.32 | 136,265 | -0.99(-3.38%) |
Jul 05, 2023 | 29.61 | 30.16 | 29.27 | 29.31 | 54,726 | -0.35(-1.17%) |