Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.56 | 28.88 | 28.51 | 28.60 | 975,360 | +0.02(+0.07%) |
Sep 28, 2023 | 28.35 | 28.92 | 28.32 | 28.58 | 1,020,826 | +0.23(+0.80%) |
Sep 27, 2023 | 28.37 | 28.52 | 27.92 | 28.35 | 1,053,483 | +0.09(+0.32%) |
Sep 26, 2023 | 28.23 | 28.67 | 28.08 | 28.26 | 977,766 | -0.22(-0.77%) |
Sep 25, 2023 | 28.52 | 28.55 | 28.42 | 28.48 | 924,336 | -0.09(-0.31%) |
Sep 22, 2023 | 29.23 | 29.39 | 28.55 | 28.57 | 1,371,353 | -0.73(-2.50%) |
Sep 21, 2023 | 28.42 | 29.47 | 28.40 | 29.30 | 1,607,035 | +0.85(+2.99%) |
Sep 20, 2023 | 29.22 | 29.31 | 28.43 | 28.45 | 1,436,334 | -0.67(-2.31%) |
Sep 19, 2023 | 28.89 | 29.21 | 28.87 | 29.12 | 1,217,906 | +0.24(+0.82%) |
Sep 18, 2023 | 28.89 | 29.02 | 28.56 | 28.88 | 1,297,994 | -0.13(-0.44%) |
Sep 15, 2023 | 29.31 | 29.69 | 28.96 | 29.01 | 2,517,499 | -0.22(-0.75%) |
Sep 14, 2023 | 28.94 | 29.30 | 28.79 | 29.23 | 1,014,114 | +0.56(+1.97%) |
Sep 13, 2023 | 29.35 | 29.44 | 28.63 | 28.67 | 1,188,127 | -0.62(-2.13%) |
Sep 12, 2023 | 28.84 | 29.38 | 28.79 | 29.29 | 729,420 | +0.36(+1.23%) |
Sep 11, 2023 | 28.62 | 29.46 | 28.62 | 28.93 | 960,034 | +0.32(+1.11%) |
Sep 08, 2023 | 28.23 | 28.63 | 28.20 | 28.62 | 572,598 | +0.44(+1.55%) |
Sep 07, 2023 | 28.76 | 28.77 | 28.12 | 28.18 | 1,237,689 | -0.52(-1.83%) |
Sep 06, 2023 | 28.68 | 28.95 | 28.52 | 28.71 | 931,661 | -0.06(-0.21%) |
Sep 05, 2023 | 28.36 | 29.26 | 28.26 | 28.77 | 1,147,810 | +0.30(+1.04%) |
Sep 01, 2023 | 30.36 | 30.36 | 28.43 | 28.47 | 1,432,869 | -1.75(-5.80%) |
Aug 31, 2023 | 30.59 | 30.72 | 30.14 | 30.22 | 1,761,159 | -0.37(-1.20%) |
Aug 30, 2023 | 30.18 | 30.67 | 30.16 | 30.59 | 600,095 | +0.37(+1.21%) |
Aug 29, 2023 | 29.91 | 30.37 | 29.88 | 30.22 | 697,633 | +0.35(+1.16%) |
Aug 28, 2023 | 29.70 | 29.95 | 29.64 | 29.87 | 685,993 | +0.27(+0.93%) |
Aug 25, 2023 | 29.75 | 29.96 | 29.45 | 29.60 | 646,984 | -0.14(-0.46%) |
Aug 24, 2023 | 30.00 | 30.21 | 29.62 | 29.74 | 1,015,820 | -0.34(-1.14%) |
Aug 23, 2023 | 30.05 | 30.13 | 29.90 | 30.08 | 1,545,457 | +0.05(+0.16%) |
Aug 22, 2023 | 30.33 | 30.53 | 29.98 | 30.03 | 1,008,586 | -0.39(-1.29%) |
Aug 21, 2023 | 30.57 | 30.81 | 30.30 | 30.42 | 751,848 | -0.29(-0.96%) |
Aug 18, 2023 | 30.33 | 30.82 | 30.26 | 30.72 | 737,050 | +0.35(+1.16%) |
Aug 17, 2023 | 30.96 | 30.96 | 30.37 | 30.37 | 993,260 | -0.52(-1.68%) |
Aug 16, 2023 | 31.18 | 31.46 | 30.86 | 30.89 | 898,294 | -0.43(-1.38%) |
Aug 15, 2023 | 31.02 | 31.45 | 30.71 | 31.32 | 734,569 | +0.14(+0.44%) |
Aug 14, 2023 | 31.75 | 31.85 | 31.06 | 31.18 | 1,065,459 | -0.68(-2.13%) |
Aug 11, 2023 | 31.66 | 32.11 | 31.50 | 31.86 | 823,614 | +0.18(+0.56%) |
Aug 10, 2023 | 32.03 | 32.26 | 31.50 | 31.68 | 1,680,963 | -0.26(-0.80%) |
Aug 09, 2023 | 32.19 | 32.63 | 31.83 | 31.94 | 1,123,571 | -0.33(-1.03%) |
Aug 08, 2023 | 32.06 | 32.42 | 31.69 | 32.27 | 2,452,447 | +1.70(+5.56%) |
Aug 07, 2023 | 30.69 | 30.82 | 30.50 | 30.57 | 782,748 | +0.06(+0.19%) |
Aug 04, 2023 | 30.45 | 30.93 | 30.23 | 30.51 | 1,078,603 | +0.09(+0.29%) |
Aug 03, 2023 | 30.73 | 30.73 | 30.17 | 30.42 | 1,746,471 | -0.26(-0.86%) |
Aug 02, 2023 | 30.61 | 30.79 | 30.52 | 30.69 | 699,281 | +0.03(+0.10%) |
Aug 01, 2023 | 30.83 | 30.86 | 30.60 | 30.66 | 540,904 | -0.18(-0.57%) |
Jul 31, 2023 | 30.61 | 31.12 | 30.61 | 30.84 | 667,966 | +0.28(+0.93%) |
Jul 28, 2023 | 30.68 | 30.83 | 30.33 | 30.55 | 1,244,855 | +0.09(+0.29%) |
Jul 27, 2023 | 30.66 | 30.98 | 30.43 | 30.46 | 806,804 | -0.14(-0.45%) |
Jul 26, 2023 | 30.41 | 30.78 | 30.32 | 30.60 | 901,067 | +0.19(+0.61%) |
Jul 25, 2023 | 30.46 | 30.71 | 30.33 | 30.41 | 852,828 | -0.16(-0.51%) |
Jul 24, 2023 | 30.84 | 30.92 | 30.34 | 30.57 | 1,426,897 | -0.27(-0.89%) |
Jul 21, 2023 | 31.09 | 31.12 | 30.73 | 30.85 | 950,982 | -0.30(-0.98%) |
Jul 20, 2023 | 31.18 | 31.27 | 30.88 | 31.15 | 571,479 | +0.05(+0.16%) |
Jul 19, 2023 | 31.29 | 31.50 | 30.84 | 31.10 | 694,710 | -0.19(-0.60%) |
Jul 18, 2023 | 30.81 | 31.54 | 30.81 | 31.29 | 613,316 | +0.51(+1.66%) |
Jul 17, 2023 | 30.62 | 30.83 | 30.38 | 30.78 | 642,867 | +0.22(+0.71%) |
Jul 14, 2023 | 30.95 | 30.95 | 30.33 | 30.56 | 689,590 | -0.48(-1.55%) |
Jul 13, 2023 | 31.12 | 31.26 | 30.73 | 31.04 | 645,027 | +0.00(+0.00%) |
Jul 12, 2023 | 31.32 | 31.80 | 31.03 | 31.04 | 679,018 | -0.08(-0.25%) |
Jul 11, 2023 | 31.16 | 31.24 | 30.97 | 31.12 | 855,861 | +0.09(+0.28%) |
Jul 10, 2023 | 30.80 | 31.34 | 30.58 | 31.03 | 1,329,970 | -0.30(-0.97%) |
Jul 07, 2023 | 31.14 | 31.57 | 31.08 | 31.34 | 1,002,716 | +0.07(+0.22%) |
Jul 06, 2023 | 31.19 | 31.35 | 30.99 | 31.27 | 666,724 | -0.18(-0.56%) |
Jul 05, 2023 | 31.48 | 31.71 | 31.13 | 31.45 | 1,334,590 | -0.19(-0.59%) |