Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.77 | 28.77 | 28.46 | 28.50 | 97,534 | -0.00(-0.02%) |
Sep 28, 2023 | 28.36 | 28.51 | 28.26 | 28.50 | 74,235 | +0.05(+0.17%) |
Sep 27, 2023 | 28.50 | 28.52 | 28.29 | 28.46 | 541,479 | +0.04(+0.14%) |
Sep 26, 2023 | 28.61 | 28.63 | 28.37 | 28.42 | 415,568 | -0.43(-1.48%) |
Sep 25, 2023 | 28.69 | 28.84 | 28.75 | 28.84 | 182,329 | -0.04(-0.14%) |
Sep 22, 2023 | 29.03 | 29.09 | 28.88 | 28.88 | 78,609 | +0.29(+1.01%) |
Sep 21, 2023 | 28.66 | 28.72 | 28.57 | 28.60 | 54,335 | -0.44(-1.50%) |
Sep 20, 2023 | 29.17 | 29.29 | 29.03 | 29.03 | 43,260 | -0.07(-0.24%) |
Sep 19, 2023 | 29.13 | 29.20 | 29.06 | 29.10 | 40,774 | -0.10(-0.34%) |
Sep 18, 2023 | 29.17 | 29.25 | 29.12 | 29.20 | 84,072 | -0.01(-0.03%) |
Sep 15, 2023 | 29.33 | 29.39 | 29.20 | 29.21 | 68,426 | -0.11(-0.37%) |
Sep 14, 2023 | 29.35 | 29.43 | 29.28 | 29.32 | 35,250 | +0.15(+0.51%) |
Sep 13, 2023 | 29.14 | 29.21 | 29.09 | 29.17 | 127,760 | +0.06(+0.20%) |
Sep 12, 2023 | 29.00 | 29.23 | 29.00 | 29.11 | 51,140 | -0.12(-0.41%) |
Sep 11, 2023 | 29.19 | 29.25 | 29.13 | 29.23 | 51,831 | +0.35(+1.20%) |
Sep 08, 2023 | 28.93 | 28.97 | 28.85 | 28.88 | 43,774 | +0.04(+0.14%) |
Sep 07, 2023 | 28.85 | 28.88 | 28.77 | 28.84 | 69,485 | -0.29(-0.98%) |
Sep 06, 2023 | 29.17 | 29.33 | 29.05 | 29.13 | 62,931 | -0.16(-0.54%) |
Sep 05, 2023 | 29.31 | 29.35 | 29.22 | 29.29 | 76,747 | -0.11(-0.37%) |
Sep 01, 2023 | 29.49 | 29.59 | 29.36 | 29.40 | 94,976 | +0.30(+1.02%) |
Aug 31, 2023 | 29.24 | 29.28 | 29.09 | 29.10 | 194,411 | -0.35(-1.17%) |
Aug 30, 2023 | 29.41 | 29.57 | 29.41 | 29.45 | 59,072 | -0.14(-0.47%) |
Aug 29, 2023 | 29.28 | 29.63 | 29.28 | 29.59 | 51,347 | +0.29(+0.98%) |
Aug 28, 2023 | 29.18 | 29.32 | 29.18 | 29.30 | 188,702 | +0.30(+1.02%) |
Aug 25, 2023 | 28.93 | 29.06 | 28.82 | 29.00 | 41,283 | -0.01(-0.03%) |
Aug 24, 2023 | 29.13 | 29.23 | 28.98 | 29.01 | 118,702 | -0.09(-0.31%) |
Aug 23, 2023 | 28.87 | 29.15 | 28.87 | 29.10 | 59,251 | +0.38(+1.31%) |
Aug 22, 2023 | 28.87 | 28.87 | 28.67 | 28.73 | 80,203 | +0.00(+0.00%) |
Aug 21, 2023 | 28.66 | 28.78 | 28.59 | 28.73 | 562,274 | +0.05(+0.17%) |
Aug 18, 2023 | 28.59 | 28.75 | 28.57 | 28.68 | 62,619 | -0.24(-0.82%) |
Aug 17, 2023 | 29.12 | 29.12 | 28.85 | 28.91 | 169,771 | +0.09(+0.31%) |
Aug 16, 2023 | 28.89 | 29.04 | 28.82 | 28.82 | 59,399 | -0.22(-0.75%) |
Aug 15, 2023 | 29.20 | 29.20 | 29.00 | 29.04 | 64,072 | -0.28(-0.94%) |
Aug 14, 2023 | 29.14 | 29.37 | 29.14 | 29.32 | 64,475 | -0.12(-0.40%) |
Aug 11, 2023 | 29.46 | 29.54 | 29.37 | 29.44 | 53,701 | -0.34(-1.13%) |
Aug 10, 2023 | 29.93 | 30.22 | 29.76 | 29.77 | 154,533 | -0.04(-0.13%) |
Aug 09, 2023 | 29.85 | 29.86 | 29.65 | 29.81 | 221,182 | +0.15(+0.50%) |
Aug 08, 2023 | 29.69 | 29.73 | 29.51 | 29.66 | 143,038 | -0.38(-1.25%) |
Aug 07, 2023 | 30.18 | 30.18 | 29.98 | 30.04 | 229,537 | -0.14(-0.46%) |
Aug 04, 2023 | 30.18 | 30.41 | 30.13 | 30.18 | 61,557 | +0.03(+0.10%) |
Aug 03, 2023 | 30.02 | 30.20 | 30.01 | 30.15 | 155,162 | +0.12(+0.39%) |
Aug 02, 2023 | 30.25 | 30.25 | 29.97 | 30.03 | 76,261 | -0.68(-2.22%) |
Aug 01, 2023 | 30.89 | 30.89 | 30.65 | 30.71 | 89,472 | -0.34(-1.08%) |
Jul 31, 2023 | 30.90 | 31.06 | 30.90 | 31.05 | 88,477 | +0.05(+0.16%) |
Jul 28, 2023 | 30.89 | 31.10 | 30.89 | 31.00 | 238,121 | +0.58(+1.91%) |
Jul 27, 2023 | 30.68 | 30.69 | 30.33 | 30.41 | 46,623 | -0.26(-0.84%) |
Jul 26, 2023 | 30.44 | 30.78 | 30.24 | 30.67 | 129,207 | +0.05(+0.16%) |
Jul 25, 2023 | 30.62 | 30.69 | 30.58 | 30.62 | 48,945 | +0.28(+0.91%) |
Jul 24, 2023 | 30.13 | 30.42 | 30.07 | 30.35 | 50,914 | +0.38(+1.29%) |
Jul 21, 2023 | 30.12 | 30.24 | 29.96 | 29.96 | 101,563 | -0.02(-0.07%) |
Jul 20, 2023 | 30.20 | 30.20 | 29.97 | 29.98 | 153,200 | -0.23(-0.75%) |
Jul 19, 2023 | 30.33 | 30.40 | 30.19 | 30.21 | 73,938 | -0.06(-0.20%) |
Jul 18, 2023 | 30.29 | 30.38 | 30.22 | 30.27 | 56,399 | -0.20(-0.65%) |
Jul 17, 2023 | 30.29 | 30.50 | 30.26 | 30.46 | 130,832 | +0.01(+0.03%) |
Jul 14, 2023 | 30.49 | 30.55 | 30.43 | 30.45 | 131,718 | -0.09(-0.29%) |
Jul 13, 2023 | 30.32 | 30.60 | 30.32 | 30.54 | 353,359 | +0.38(+1.24%) |
Jul 12, 2023 | 29.97 | 30.22 | 29.97 | 30.17 | 78,831 | +0.50(+1.70%) |
Jul 11, 2023 | 29.50 | 29.66 | 29.43 | 29.66 | 116,977 | +0.36(+1.21%) |
Jul 10, 2023 | 29.16 | 29.38 | 29.16 | 29.31 | 505,478 | -0.05(-0.17%) |
Jul 07, 2023 | 29.16 | 29.51 | 29.16 | 29.36 | 148,748 | +0.30(+1.02%) |
Jul 06, 2023 | 29.25 | 29.25 | 28.96 | 29.06 | 301,929 | -0.61(-2.06%) |
Jul 05, 2023 | 29.65 | 29.71 | 29.62 | 29.67 | 92,149 | -0.17(-0.57%) |