Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.00 | 32.07 | 31.68 | 31.75 | 91,516 | -0.13(-0.41%) |
Sep 28, 2023 | 31.63 | 32.06 | 31.63 | 31.88 | 410,059 | +0.32(+1.01%) |
Sep 27, 2023 | 31.63 | 31.65 | 31.28 | 31.56 | 162,411 | -0.09(-0.28%) |
Sep 26, 2023 | 31.79 | 31.98 | 31.63 | 31.65 | 86,298 | -0.41(-1.28%) |
Sep 25, 2023 | 32.04 | 32.08 | 31.98 | 32.06 | 86,972 | -0.10(-0.31%) |
Sep 22, 2023 | 32.51 | 32.51 | 30.30 | 32.16 | 75,554 | -0.38(-1.17%) |
Sep 21, 2023 | 32.72 | 32.88 | 32.54 | 32.54 | 62,638 | -0.23(-0.70%) |
Sep 20, 2023 | 33.39 | 33.58 | 32.77 | 32.77 | 78,543 | +0.13(+0.40%) |
Sep 19, 2023 | 32.46 | 32.70 | 32.45 | 32.64 | 68,316 | +0.51(+1.59%) |
Sep 18, 2023 | 32.17 | 32.23 | 31.88 | 32.13 | 83,193 | -0.53(-1.64%) |
Sep 15, 2023 | 32.82 | 32.91 | 32.63 | 32.66 | 82,645 | -0.09(-0.29%) |
Sep 14, 2023 | 32.64 | 32.80 | 32.63 | 32.76 | 118,210 | +0.79(+2.47%) |
Sep 13, 2023 | 32.25 | 32.34 | 31.89 | 31.97 | 60,448 | -0.13(-0.40%) |
Sep 12, 2023 | 31.78 | 32.27 | 31.78 | 32.10 | 85,456 | +0.12(+0.38%) |
Sep 11, 2023 | 31.88 | 32.10 | 31.86 | 31.98 | 159,592 | +0.80(+2.55%) |
Sep 08, 2023 | 31.12 | 31.36 | 31.10 | 31.18 | 226,131 | -0.09(-0.27%) |
Sep 07, 2023 | 31.32 | 31.45 | 31.22 | 31.27 | 148,358 | -0.10(-0.32%) |
Sep 06, 2023 | 31.20 | 31.44 | 31.20 | 31.37 | 582,747 | -0.35(-1.10%) |
Sep 05, 2023 | 32.05 | 32.11 | 31.72 | 31.72 | 87,873 | -0.36(-1.12%) |
Sep 01, 2023 | 32.41 | 32.46 | 32.06 | 32.08 | 692,593 | -0.27(-0.83%) |
Aug 31, 2023 | 32.58 | 32.58 | 32.15 | 32.35 | 198,479 | -0.26(-0.80%) |
Aug 30, 2023 | 32.85 | 32.95 | 32.57 | 32.61 | 66,108 | +0.00(+0.01%) |
Aug 29, 2023 | 32.18 | 32.64 | 32.17 | 32.61 | 1,106,311 | +0.46(+1.42%) |
Aug 28, 2023 | 32.11 | 32.30 | 32.11 | 32.15 | 313,962 | +0.60(+1.92%) |
Aug 25, 2023 | 31.74 | 31.76 | 31.33 | 31.55 | 120,195 | +0.05(+0.14%) |
Aug 24, 2023 | 31.64 | 31.88 | 31.49 | 31.50 | 1,095,653 | -0.26(-0.82%) |
Aug 23, 2023 | 31.56 | 31.80 | 31.56 | 31.76 | 197,685 | +0.15(+0.46%) |
Aug 22, 2023 | 32.12 | 32.17 | 31.61 | 31.61 | 83,659 | -0.33(-1.02%) |
Aug 21, 2023 | 31.96 | 31.98 | 31.65 | 31.94 | 88,927 | +0.37(+1.16%) |
Aug 18, 2023 | 31.35 | 31.65 | 31.34 | 31.57 | 570,295 | -0.07(-0.21%) |
Aug 17, 2023 | 31.99 | 32.03 | 31.61 | 31.64 | 544,250 | +0.00(+0.00%) |
Aug 16, 2023 | 31.98 | 32.14 | 31.61 | 31.64 | 151,426 | -0.27(-0.85%) |
Aug 15, 2023 | 32.33 | 32.33 | 31.90 | 31.91 | 131,672 | -0.69(-2.12%) |
Aug 14, 2023 | 32.41 | 32.68 | 32.33 | 32.60 | 95,566 | +0.01(+0.03%) |
Aug 11, 2023 | 32.51 | 32.71 | 32.45 | 32.59 | 102,705 | -0.30(-0.91%) |
Aug 10, 2023 | 32.91 | 33.36 | 32.86 | 32.89 | 141,976 | +0.73(+2.27%) |
Aug 09, 2023 | 32.24 | 32.44 | 32.08 | 32.16 | 149,127 | +0.28(+0.88%) |
Aug 08, 2023 | 31.48 | 31.88 | 31.32 | 31.88 | 1,014,830 | -0.97(-2.95%) |
Aug 07, 2023 | 32.86 | 32.95 | 32.73 | 32.85 | 75,224 | +0.49(+1.51%) |
Aug 04, 2023 | 32.54 | 32.87 | 32.34 | 32.36 | 90,121 | +0.28(+0.87%) |
Aug 03, 2023 | 31.66 | 32.16 | 31.58 | 32.08 | 105,747 | +0.60(+1.91%) |
Aug 02, 2023 | 31.70 | 31.76 | 31.32 | 31.48 | 191,667 | -1.08(-3.32%) |
Aug 01, 2023 | 32.67 | 32.71 | 32.29 | 32.56 | 2,226,104 | -0.48(-1.45%) |
Jul 31, 2023 | 33.16 | 33.32 | 33.00 | 33.04 | 84,048 | -0.02(-0.06%) |
Jul 28, 2023 | 33.19 | 33.29 | 33.00 | 33.06 | 107,960 | +0.47(+1.44%) |
Jul 27, 2023 | 32.83 | 32.98 | 32.52 | 32.59 | 118,084 | +0.18(+0.56%) |
Jul 26, 2023 | 31.94 | 32.46 | 31.94 | 32.41 | 98,089 | +0.21(+0.65%) |
Jul 25, 2023 | 32.38 | 32.38 | 32.20 | 32.20 | 79,242 | -0.12(-0.37%) |
Jul 24, 2023 | 32.13 | 32.46 | 32.13 | 32.32 | 75,817 | -0.05(-0.15%) |
Jul 21, 2023 | 32.34 | 32.40 | 32.15 | 32.37 | 100,713 | -0.03(-0.09%) |
Jul 20, 2023 | 32.46 | 32.63 | 32.32 | 32.40 | 98,592 | -0.13(-0.40%) |
Jul 19, 2023 | 32.43 | 32.61 | 32.40 | 32.53 | 83,092 | +0.11(+0.34%) |
Jul 18, 2023 | 31.95 | 32.44 | 31.95 | 32.42 | 94,436 | +0.49(+1.52%) |
Jul 17, 2023 | 31.84 | 31.99 | 31.79 | 31.93 | 102,208 | +0.17(+0.55%) |
Jul 14, 2023 | 32.09 | 32.13 | 31.71 | 31.76 | 188,476 | -0.32(-1.00%) |
Jul 13, 2023 | 31.85 | 32.09 | 31.78 | 32.08 | 91,529 | +0.60(+1.91%) |
Jul 12, 2023 | 31.23 | 31.68 | 31.20 | 31.48 | 241,400 | +0.38(+1.22%) |
Jul 11, 2023 | 30.92 | 31.15 | 30.82 | 31.10 | 307,156 | +0.68(+2.24%) |
Jul 10, 2023 | 30.44 | 30.70 | 30.38 | 30.42 | 130,869 | +0.09(+0.30%) |
Jul 07, 2023 | 30.12 | 30.45 | 30.12 | 30.33 | 104,059 | +0.40(+1.34%) |
Jul 06, 2023 | 29.95 | 29.98 | 29.55 | 29.93 | 85,599 | -1.20(-3.85%) |
Jul 05, 2023 | 31.21 | 31.31 | 31.07 | 31.13 | 142,780 | -0.91(-2.84%) |