Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.12 | 32.12 | 31.60 | 31.65 | 85,088 | -0.34(-1.08%) |
Sep 28, 2023 | 31.92 | 32.03 | 31.91 | 32.00 | 52,721 | +0.13(+0.42%) |
Sep 27, 2023 | 31.91 | 31.98 | 31.86 | 31.86 | 26,979 | -0.06(-0.18%) |
Sep 26, 2023 | 31.92 | 31.95 | 31.86 | 31.92 | 31,262 | -0.12(-0.39%) |
Sep 25, 2023 | 32.02 | 32.02 | 31.91 | 32.05 | 37,285 | -0.04(-0.12%) |
Sep 22, 2023 | 32.21 | 32.26 | 32.08 | 32.08 | 24,533 | -0.03(-0.09%) |
Sep 21, 2023 | 32.25 | 32.27 | 32.07 | 32.11 | 21,380 | -0.19(-0.59%) |
Sep 20, 2023 | 32.33 | 32.54 | 32.30 | 32.30 | 27,062 | -0.18(-0.56%) |
Sep 19, 2023 | 32.49 | 32.55 | 32.43 | 32.49 | 24,830 | +0.01(+0.03%) |
Sep 18, 2023 | 32.50 | 32.50 | 32.37 | 32.48 | 57,499 | -0.05(-0.15%) |
Sep 15, 2023 | 32.47 | 32.61 | 32.46 | 32.52 | 45,625 | -0.04(-0.12%) |
Sep 14, 2023 | 32.41 | 32.57 | 32.41 | 32.56 | 28,085 | +0.23(+0.71%) |
Sep 13, 2023 | 32.10 | 32.37 | 32.10 | 32.33 | 34,044 | -0.01(-0.03%) |
Sep 12, 2023 | 32.35 | 32.36 | 32.23 | 32.34 | 18,719 | +0.01(+0.03%) |
Sep 11, 2023 | 32.29 | 32.37 | 32.25 | 32.33 | 59,459 | +0.23(+0.72%) |
Sep 08, 2023 | 32.09 | 32.20 | 32.07 | 32.10 | 36,711 | -0.04(-0.12%) |
Sep 07, 2023 | 32.16 | 32.16 | 32.06 | 32.14 | 26,909 | -0.06(-0.18%) |
Sep 06, 2023 | 32.20 | 32.30 | 32.15 | 32.20 | 64,554 | -0.03(-0.09%) |
Sep 05, 2023 | 32.22 | 32.36 | 32.22 | 32.23 | 54,785 | -0.09(-0.27%) |
Sep 01, 2023 | 32.34 | 32.42 | 32.26 | 32.31 | 20,209 | +0.18(+0.57%) |
Aug 31, 2023 | 32.08 | 32.23 | 32.05 | 32.13 | 17,421 | -0.01(-0.03%) |
Aug 30, 2023 | 32.16 | 32.17 | 32.03 | 32.14 | 13,269 | +0.14(+0.45%) |
Aug 29, 2023 | 31.91 | 32.06 | 31.88 | 32.00 | 71,413 | -0.02(-0.06%) |
Aug 28, 2023 | 32.05 | 32.09 | 31.96 | 32.02 | 12,453 | +0.08(+0.24%) |
Aug 25, 2023 | 31.82 | 32.01 | 31.79 | 31.94 | 100,735 | +0.23(+0.72%) |
Aug 24, 2023 | 31.52 | 31.80 | 31.50 | 31.71 | 32,352 | +0.05(+0.15%) |
Aug 23, 2023 | 31.48 | 31.77 | 31.48 | 31.66 | 23,853 | +0.14(+0.45%) |
Aug 22, 2023 | 31.64 | 31.65 | 31.49 | 31.52 | 15,145 | -0.05(-0.15%) |
Aug 21, 2023 | 31.76 | 31.78 | 31.56 | 31.57 | 17,123 | -0.02(-0.07%) |
Aug 18, 2023 | 31.50 | 31.61 | 31.50 | 31.59 | 10,692 | +0.17(+0.53%) |
Aug 17, 2023 | 31.48 | 31.58 | 31.35 | 31.42 | 29,634 | +0.14(+0.46%) |
Aug 16, 2023 | 31.43 | 31.50 | 31.24 | 31.28 | 17,239 | -0.09(-0.28%) |
Aug 15, 2023 | 31.54 | 31.56 | 31.35 | 31.37 | 23,424 | -0.33(-1.03%) |
Aug 14, 2023 | 31.67 | 31.78 | 31.64 | 31.69 | 35,417 | -0.15(-0.48%) |
Aug 11, 2023 | 31.76 | 31.98 | 31.76 | 31.84 | 45,854 | -0.09(-0.27%) |
Aug 10, 2023 | 32.15 | 32.15 | 31.88 | 31.93 | 16,537 | -0.14(-0.45%) |
Aug 09, 2023 | 32.01 | 32.11 | 31.97 | 32.07 | 22,961 | +0.17(+0.54%) |
Aug 08, 2023 | 31.58 | 31.92 | 31.49 | 31.90 | 27,773 | -0.03(-0.09%) |
Aug 07, 2023 | 32.08 | 32.08 | 31.84 | 31.93 | 21,000 | -0.07(-0.21%) |
Aug 04, 2023 | 31.93 | 32.07 | 31.90 | 32.00 | 32,936 | +0.10(+0.30%) |
Aug 03, 2023 | 31.85 | 31.94 | 31.69 | 31.90 | 16,296 | +0.12(+0.39%) |
Aug 02, 2023 | 32.12 | 32.12 | 31.62 | 31.78 | 163,598 | -0.36(-1.13%) |
Aug 01, 2023 | 32.12 | 32.20 | 31.99 | 32.14 | 103,900 | -0.25(-0.77%) |
Jul 31, 2023 | 32.23 | 32.39 | 32.22 | 32.39 | 41,360 | +0.12(+0.39%) |
Jul 28, 2023 | 32.25 | 32.33 | 32.14 | 32.27 | 31,636 | +0.11(+0.36%) |
Jul 27, 2023 | 32.32 | 32.35 | 32.15 | 32.15 | 20,712 | -0.25(-0.77%) |
Jul 26, 2023 | 32.49 | 32.49 | 32.36 | 32.40 | 27,749 | -0.24(-0.73%) |
Jul 25, 2023 | 32.49 | 32.64 | 32.39 | 32.64 | 72,369 | +0.26(+0.80%) |
Jul 24, 2023 | 32.12 | 32.48 | 32.10 | 32.38 | 21,882 | +0.40(+1.26%) |
Jul 21, 2023 | 31.68 | 31.98 | 31.68 | 31.98 | 112,248 | +0.10(+0.30%) |
Jul 20, 2023 | 32.00 | 32.06 | 31.85 | 31.88 | 38,726 | +0.07(+0.21%) |
Jul 19, 2023 | 31.85 | 31.98 | 31.73 | 31.82 | 28,792 | +0.20(+0.64%) |
Jul 18, 2023 | 31.41 | 31.72 | 31.41 | 31.61 | 29,437 | +0.31(+0.98%) |
Jul 17, 2023 | 31.41 | 31.46 | 31.30 | 31.31 | 44,502 | -0.30(-0.94%) |
Jul 14, 2023 | 31.72 | 31.72 | 31.49 | 31.61 | 121,852 | +0.03(+0.09%) |
Jul 13, 2023 | 31.39 | 31.61 | 31.34 | 31.58 | 30,336 | +0.30(+0.95%) |
Jul 12, 2023 | 31.38 | 31.43 | 31.17 | 31.28 | 29,761 | +0.16(+0.52%) |
Jul 11, 2023 | 30.95 | 31.12 | 30.94 | 31.12 | 36,076 | +0.30(+0.96%) |
Jul 10, 2023 | 30.75 | 30.93 | 30.75 | 30.82 | 25,699 | +0.13(+0.44%) |
Jul 07, 2023 | 30.56 | 30.86 | 30.56 | 30.69 | 25,040 | +0.04(+0.12%) |
Jul 06, 2023 | 30.70 | 30.70 | 30.41 | 30.65 | 43,290 | -0.02(-0.06%) |
Jul 05, 2023 | 30.82 | 30.88 | 30.65 | 30.67 | 46,370 | +0.01(+0.03%) |