Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.23 | 32.22 | 31.23 | 32.20 | 55,655 | +0.68(+2.17%) |
Sep 28, 2023 | 31.28 | 31.74 | 31.22 | 31.51 | 99,577 | +0.35(+1.12%) |
Sep 27, 2023 | 30.77 | 31.31 | 30.77 | 31.16 | 102,398 | +0.74(+2.44%) |
Sep 26, 2023 | 30.24 | 30.47 | 30.15 | 30.42 | 61,987 | +0.50(+1.69%) |
Sep 25, 2023 | 29.67 | 29.93 | 29.90 | 29.91 | 33,454 | +0.30(+1.03%) |
Sep 22, 2023 | 29.59 | 29.62 | 29.49 | 29.61 | 13,960 | -0.15(-0.50%) |
Sep 21, 2023 | 29.86 | 29.89 | 29.65 | 29.76 | 64,344 | +0.42(+1.44%) |
Sep 20, 2023 | 29.34 | 29.34 | 28.92 | 29.34 | 38,825 | -0.04(-0.14%) |
Sep 19, 2023 | 29.29 | 29.40 | 29.25 | 29.38 | 12,600 | +0.06(+0.20%) |
Sep 18, 2023 | 29.51 | 29.60 | 29.31 | 29.32 | 12,983 | -0.34(-1.15%) |
Sep 15, 2023 | 29.63 | 29.66 | 29.38 | 29.66 | 64,082 | -0.44(-1.46%) |
Sep 14, 2023 | 30.29 | 30.33 | 29.96 | 30.10 | 53,775 | +0.06(+0.20%) |
Sep 13, 2023 | 29.88 | 30.07 | 29.84 | 30.04 | 44,361 | +0.15(+0.50%) |
Sep 12, 2023 | 30.04 | 30.04 | 29.86 | 29.89 | 39,223 | +0.31(+1.05%) |
Sep 11, 2023 | 29.36 | 29.62 | 29.35 | 29.58 | 49,798 | -0.08(-0.27%) |
Sep 08, 2023 | 29.58 | 29.73 | 29.36 | 29.66 | 32,970 | -0.01(-0.02%) |
Sep 07, 2023 | 29.59 | 29.70 | 29.46 | 29.67 | 29,144 | -0.03(-0.12%) |
Sep 06, 2023 | 29.56 | 29.74 | 29.31 | 29.70 | 44,120 | +0.30(+1.03%) |
Sep 05, 2023 | 29.20 | 29.43 | 29.18 | 29.40 | 36,750 | +0.44(+1.52%) |
Sep 01, 2023 | 28.66 | 29.11 | 28.60 | 28.96 | 26,515 | +0.02(+0.06%) |
Aug 31, 2023 | 28.86 | 28.95 | 28.81 | 28.94 | 8,658 | +0.12(+0.42%) |
Aug 30, 2023 | 28.72 | 28.82 | 28.66 | 28.82 | 28,812 | -0.14(-0.48%) |
Aug 29, 2023 | 29.58 | 29.59 | 28.96 | 28.96 | 38,618 | -0.55(-1.86%) |
Aug 28, 2023 | 29.72 | 29.73 | 29.34 | 29.51 | 70,943 | -0.18(-0.61%) |
Aug 25, 2023 | 29.67 | 30.01 | 29.44 | 29.69 | 46,928 | +0.09(+0.31%) |
Aug 24, 2023 | 29.68 | 29.76 | 29.41 | 29.60 | 26,575 | +0.05(+0.17%) |
Aug 23, 2023 | 29.75 | 29.82 | 29.47 | 29.55 | 53,281 | -0.64(-2.11%) |
Aug 22, 2023 | 30.29 | 30.45 | 30.15 | 30.19 | 21,702 | -0.09(-0.31%) |
Aug 21, 2023 | 30.23 | 30.56 | 30.23 | 30.28 | 29,981 | -0.14(-0.47%) |
Aug 18, 2023 | 30.26 | 30.48 | 30.21 | 30.42 | 27,902 | +0.02(+0.08%) |
Aug 17, 2023 | 30.01 | 30.54 | 30.00 | 30.40 | 30,597 | +0.13(+0.43%) |
Aug 16, 2023 | 29.95 | 30.29 | 29.87 | 30.27 | 60,725 | +0.36(+1.20%) |
Aug 15, 2023 | 29.89 | 29.95 | 29.66 | 29.91 | 30,713 | +0.15(+0.50%) |
Aug 14, 2023 | 29.82 | 29.93 | 29.61 | 29.76 | 25,197 | +0.20(+0.68%) |
Aug 11, 2023 | 29.54 | 29.60 | 29.31 | 29.56 | 42,663 | +0.00(+0.00%) |
Aug 10, 2023 | 29.21 | 29.57 | 29.21 | 29.56 | 21,450 | +0.10(+0.34%) |
Aug 09, 2023 | 29.17 | 29.47 | 29.09 | 29.46 | 64,427 | +0.29(+0.99%) |
Aug 08, 2023 | 29.18 | 29.19 | 28.96 | 29.17 | 61,363 | +0.37(+1.30%) |
Aug 07, 2023 | 28.68 | 28.93 | 28.64 | 28.80 | 22,837 | +0.15(+0.51%) |
Aug 04, 2023 | 28.61 | 28.70 | 28.50 | 28.65 | 59,283 | -0.19(-0.66%) |
Aug 03, 2023 | 28.88 | 28.89 | 28.73 | 28.84 | 53,503 | +0.07(+0.24%) |
Aug 02, 2023 | 28.49 | 28.84 | 28.43 | 28.77 | 67,276 | +0.27(+0.95%) |
Aug 01, 2023 | 28.39 | 28.57 | 28.25 | 28.50 | 75,594 | +0.60(+2.15%) |
Jul 31, 2023 | 27.87 | 27.91 | 27.70 | 27.90 | 42,586 | -0.15(-0.52%) |
Jul 28, 2023 | 28.14 | 28.20 | 27.94 | 28.05 | 49,983 | -0.42(-1.49%) |
Jul 27, 2023 | 28.12 | 28.50 | 28.12 | 28.47 | 101,740 | +0.90(+3.28%) |
Jul 26, 2023 | 27.75 | 27.85 | 27.47 | 27.57 | 125,968 | -0.29(-1.02%) |
Jul 25, 2023 | 28.04 | 28.19 | 27.83 | 27.85 | 63,372 | -0.29(-1.03%) |
Jul 24, 2023 | 27.91 | 28.15 | 27.83 | 28.14 | 63,651 | +0.26(+0.93%) |
Jul 21, 2023 | 27.91 | 28.04 | 27.82 | 27.88 | 43,226 | +0.20(+0.72%) |
Jul 20, 2023 | 27.41 | 27.79 | 27.41 | 27.68 | 32,620 | +0.27(+1.00%) |
Jul 19, 2023 | 27.49 | 27.63 | 27.39 | 27.41 | 57,186 | -0.02(-0.06%) |
Jul 18, 2023 | 27.66 | 27.80 | 27.25 | 27.42 | 92,688 | -0.62(-2.21%) |
Jul 17, 2023 | 28.21 | 28.32 | 28.02 | 28.04 | 47,025 | -0.02(-0.07%) |
Jul 14, 2023 | 28.00 | 28.17 | 27.86 | 28.06 | 47,672 | +0.16(+0.59%) |
Jul 13, 2023 | 27.90 | 28.02 | 27.85 | 27.89 | 64,275 | -0.00(-0.02%) |
Jul 12, 2023 | 28.11 | 28.13 | 27.87 | 27.90 | 103,430 | -0.77(-2.69%) |
Jul 11, 2023 | 28.69 | 28.75 | 28.58 | 28.67 | 109,020 | -0.20(-0.69%) |
Jul 10, 2023 | 28.99 | 29.02 | 28.83 | 28.87 | 58,657 | +0.02(+0.07%) |
Jul 07, 2023 | 28.99 | 28.99 | 28.57 | 28.85 | 86,139 | -0.47(-1.60%) |
Jul 06, 2023 | 29.25 | 29.55 | 29.23 | 29.32 | 57,395 | +0.21(+0.72%) |
Jul 05, 2023 | 28.60 | 29.11 | 28.60 | 29.11 | 80,245 | +0.23(+0.80%) |