Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.53 | 29.70 | 28.85 | 28.90 | 75,441 | -0.56(-1.90%) |
Sep 28, 2023 | 31.05 | 31.28 | 29.26 | 29.46 | 84,638 | -1.62(-5.21%) |
Sep 27, 2023 | 31.06 | 31.32 | 30.72 | 31.08 | 29,696 | +0.31(+1.01%) |
Sep 26, 2023 | 30.89 | 31.20 | 29.80 | 30.77 | 41,284 | -0.26(-0.84%) |
Sep 25, 2023 | 30.06 | 31.07 | 30.73 | 31.03 | 56,288 | +0.76(+2.51%) |
Sep 22, 2023 | 29.85 | 30.43 | 29.50 | 30.27 | 46,128 | +0.48(+1.61%) |
Sep 21, 2023 | 29.42 | 29.87 | 29.18 | 29.79 | 33,818 | +0.30(+1.02%) |
Sep 20, 2023 | 29.58 | 29.79 | 29.46 | 29.49 | 35,262 | -0.02(-0.07%) |
Sep 19, 2023 | 29.61 | 29.68 | 29.31 | 29.51 | 28,067 | -0.08(-0.27%) |
Sep 18, 2023 | 29.97 | 30.16 | 29.30 | 29.59 | 29,544 | -0.38(-1.27%) |
Sep 15, 2023 | 30.37 | 30.63 | 29.92 | 29.97 | 180,002 | -0.31(-1.02%) |
Sep 14, 2023 | 29.74 | 30.42 | 29.55 | 30.28 | 51,513 | +0.66(+2.23%) |
Sep 13, 2023 | 29.52 | 30.12 | 29.50 | 29.62 | 51,284 | +0.10(+0.34%) |
Sep 12, 2023 | 29.41 | 29.71 | 29.40 | 29.52 | 60,763 | -0.05(-0.17%) |
Sep 11, 2023 | 29.37 | 29.67 | 29.19 | 29.57 | 42,782 | +0.31(+1.06%) |
Sep 08, 2023 | 28.89 | 29.37 | 28.25 | 29.26 | 48,172 | +0.74(+2.59%) |
Sep 07, 2023 | 29.56 | 29.56 | 28.39 | 28.52 | 59,688 | -1.21(-4.07%) |
Sep 06, 2023 | 29.81 | 30.11 | 29.41 | 29.73 | 34,593 | -0.20(-0.67%) |
Sep 05, 2023 | 30.43 | 30.43 | 29.08 | 29.93 | 51,194 | -0.74(-2.41%) |
Sep 01, 2023 | 30.73 | 31.12 | 30.49 | 30.67 | 41,407 | +0.04(+0.13%) |
Aug 31, 2023 | 31.20 | 31.39 | 30.59 | 30.63 | 37,876 | -0.62(-1.98%) |
Aug 30, 2023 | 31.30 | 31.67 | 31.17 | 31.25 | 31,553 | -0.15(-0.48%) |
Aug 29, 2023 | 30.86 | 31.46 | 30.86 | 31.40 | 23,958 | +0.30(+0.96%) |
Aug 28, 2023 | 31.04 | 31.45 | 30.96 | 31.10 | 42,243 | +0.06(+0.19%) |
Aug 25, 2023 | 30.94 | 31.17 | 30.83 | 31.04 | 23,731 | +0.00(+0.00%) |
Aug 24, 2023 | 30.98 | 31.33 | 30.92 | 31.04 | 36,253 | -0.05(-0.16%) |
Aug 23, 2023 | 30.69 | 31.10 | 30.51 | 31.09 | 89,099 | +0.39(+1.27%) |
Aug 22, 2023 | 30.64 | 30.96 | 30.58 | 30.70 | 26,026 | +0.13(+0.43%) |
Aug 21, 2023 | 30.88 | 31.10 | 30.31 | 30.57 | 58,674 | -0.35(-1.13%) |
Aug 18, 2023 | 30.92 | 31.24 | 30.88 | 30.92 | 31,761 | -0.22(-0.71%) |
Aug 17, 2023 | 31.19 | 31.56 | 31.13 | 31.14 | 33,086 | +0.04(+0.13%) |
Aug 16, 2023 | 31.21 | 31.54 | 31.01 | 31.10 | 37,131 | -0.07(-0.22%) |
Aug 15, 2023 | 31.67 | 31.70 | 31.12 | 31.17 | 23,086 | -0.61(-1.92%) |
Aug 14, 2023 | 31.73 | 31.96 | 31.18 | 31.78 | 43,856 | -0.17(-0.53%) |
Aug 11, 2023 | 32.26 | 32.67 | 31.88 | 31.95 | 33,368 | -0.44(-1.36%) |
Aug 10, 2023 | 32.43 | 32.61 | 32.01 | 32.39 | 40,037 | -0.07(-0.22%) |
Aug 09, 2023 | 32.27 | 32.78 | 32.14 | 32.46 | 53,674 | +0.07(+0.22%) |
Aug 08, 2023 | 31.99 | 32.44 | 31.58 | 32.39 | 40,204 | +0.21(+0.65%) |
Aug 07, 2023 | 31.78 | 32.67 | 31.66 | 32.18 | 31,728 | +0.54(+1.71%) |
Aug 04, 2023 | 31.98 | 32.41 | 31.47 | 31.64 | 39,650 | -0.45(-1.40%) |
Aug 03, 2023 | 31.69 | 32.24 | 31.57 | 32.09 | 30,469 | +0.11(+0.34%) |
Aug 02, 2023 | 32.08 | 32.11 | 31.32 | 31.98 | 42,038 | -0.43(-1.33%) |
Aug 01, 2023 | 31.63 | 32.52 | 31.35 | 32.41 | 44,876 | +0.54(+1.69%) |
Jul 31, 2023 | 31.92 | 32.77 | 31.60 | 31.87 | 46,197 | +0.17(+0.54%) |
Jul 28, 2023 | 31.90 | 32.35 | 31.34 | 31.70 | 55,533 | +0.78(+2.52%) |
Jul 27, 2023 | 31.55 | 31.55 | 30.63 | 30.92 | 37,449 | -0.47(-1.50%) |
Jul 26, 2023 | 31.45 | 31.88 | 31.21 | 31.39 | 34,402 | -0.14(-0.44%) |
Jul 25, 2023 | 31.75 | 32.03 | 31.34 | 31.53 | 40,327 | -0.37(-1.16%) |
Jul 24, 2023 | 31.27 | 32.28 | 31.26 | 31.90 | 65,891 | +0.71(+2.28%) |
Jul 21, 2023 | 31.96 | 32.13 | 30.92 | 31.19 | 68,230 | -0.53(-1.67%) |
Jul 20, 2023 | 32.37 | 32.37 | 31.64 | 31.72 | 33,215 | -0.57(-1.77%) |
Jul 19, 2023 | 32.26 | 32.62 | 32.11 | 32.29 | 40,428 | +0.08(+0.25%) |
Jul 18, 2023 | 31.74 | 32.25 | 31.56 | 32.21 | 33,984 | +0.23(+0.72%) |
Jul 17, 2023 | 32.02 | 32.79 | 31.70 | 31.98 | 67,584 | -0.14(-0.44%) |
Jul 14, 2023 | 30.87 | 32.18 | 30.87 | 32.12 | 42,783 | +0.88(+2.82%) |
Jul 13, 2023 | 30.91 | 31.50 | 30.82 | 31.24 | 66,501 | +0.43(+1.40%) |
Jul 12, 2023 | 30.73 | 30.91 | 30.02 | 30.81 | 62,330 | +0.65(+2.16%) |
Jul 11, 2023 | 28.79 | 30.18 | 28.79 | 30.16 | 109,234 | +1.36(+4.72%) |
Jul 10, 2023 | 28.62 | 29.07 | 28.62 | 28.80 | 33,604 | +0.28(+0.98%) |
Jul 07, 2023 | 28.63 | 28.91 | 28.50 | 28.52 | 56,430 | -0.14(-0.49%) |
Jul 06, 2023 | 28.56 | 28.78 | 28.35 | 28.66 | 36,817 | -0.20(-0.69%) |
Jul 05, 2023 | 29.05 | 29.05 | 28.55 | 28.86 | 45,416 | -0.20(-0.69%) |