Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.19 | 29.32 | 28.86 | 28.93 | 1,480,407 | -0.13(-0.46%) |
Sep 28, 2023 | 28.93 | 29.16 | 28.85 | 29.06 | 1,051,074 | +0.16(+0.57%) |
Sep 27, 2023 | 28.96 | 29.02 | 28.68 | 28.90 | 940,158 | +0.17(+0.60%) |
Sep 26, 2023 | 28.96 | 29.17 | 28.68 | 28.72 | 710,745 | -0.58(-1.97%) |
Sep 25, 2023 | 29.07 | 29.38 | 29.20 | 29.30 | 2,503,217 | +0.12(+0.40%) |
Sep 22, 2023 | 29.09 | 29.32 | 29.04 | 29.19 | 915,935 | +0.25(+0.86%) |
Sep 21, 2023 | 29.36 | 29.48 | 28.90 | 28.94 | 964,195 | -0.59(-1.99%) |
Sep 20, 2023 | 29.59 | 29.90 | 29.49 | 29.52 | 655,645 | -0.07(-0.23%) |
Sep 19, 2023 | 30.15 | 30.21 | 29.56 | 29.59 | 651,066 | -0.20(-0.68%) |
Sep 18, 2023 | 29.96 | 29.98 | 29.55 | 29.79 | 1,058,000 | -0.04(-0.13%) |
Sep 15, 2023 | 29.69 | 29.92 | 29.54 | 29.83 | 1,195,290 | -0.04(-0.13%) |
Sep 14, 2023 | 29.79 | 29.96 | 29.68 | 29.87 | 1,009,015 | +0.82(+2.81%) |
Sep 13, 2023 | 29.34 | 29.42 | 28.92 | 29.05 | 971,825 | -0.20(-0.68%) |
Sep 12, 2023 | 29.04 | 29.27 | 28.95 | 29.25 | 775,477 | +0.32(+1.11%) |
Sep 11, 2023 | 29.09 | 29.20 | 28.86 | 28.93 | 1,002,389 | +0.10(+0.36%) |
Sep 08, 2023 | 29.06 | 29.18 | 28.81 | 28.83 | 975,812 | -0.14(-0.49%) |
Sep 07, 2023 | 28.71 | 29.02 | 28.57 | 28.97 | 1,379,486 | +0.26(+0.92%) |
Sep 06, 2023 | 29.18 | 29.24 | 28.47 | 28.70 | 1,721,303 | -0.57(-1.96%) |
Sep 05, 2023 | 29.45 | 29.55 | 29.27 | 29.28 | 681,944 | -0.14(-0.48%) |
Sep 01, 2023 | 29.50 | 29.64 | 29.32 | 29.42 | 766,922 | +0.16(+0.55%) |
Aug 31, 2023 | 29.31 | 29.52 | 29.23 | 29.26 | 967,040 | -0.07(-0.22%) |
Aug 30, 2023 | 29.29 | 29.50 | 29.18 | 29.33 | 670,349 | +0.22(+0.74%) |
Aug 29, 2023 | 28.80 | 29.15 | 28.67 | 29.11 | 579,728 | +0.32(+1.11%) |
Aug 28, 2023 | 28.78 | 29.02 | 28.62 | 28.79 | 778,959 | +0.19(+0.66%) |
Aug 25, 2023 | 28.46 | 28.73 | 28.35 | 28.60 | 964,931 | +0.28(+1.00%) |
Aug 24, 2023 | 28.43 | 28.64 | 28.31 | 28.32 | 1,472,780 | -0.23(-0.79%) |
Aug 23, 2023 | 28.35 | 28.55 | 28.09 | 28.54 | 1,651,674 | +0.07(+0.23%) |
Aug 22, 2023 | 28.81 | 28.95 | 28.46 | 28.48 | 504,177 | -0.32(-1.11%) |
Aug 21, 2023 | 28.97 | 29.11 | 28.55 | 28.80 | 837,816 | -0.05(-0.16%) |
Aug 18, 2023 | 28.67 | 28.87 | 28.62 | 28.85 | 674,942 | +0.00(+0.00%) |
Aug 17, 2023 | 28.65 | 28.99 | 28.65 | 28.85 | 678,669 | +0.44(+1.56%) |
Aug 16, 2023 | 28.55 | 28.83 | 28.35 | 28.40 | 1,094,656 | -0.20(-0.69%) |
Aug 15, 2023 | 29.19 | 29.22 | 28.60 | 28.60 | 902,710 | -0.79(-2.69%) |
Aug 14, 2023 | 29.53 | 29.70 | 29.20 | 29.39 | 472,262 | -0.25(-0.86%) |
Aug 11, 2023 | 29.33 | 29.77 | 29.33 | 29.65 | 536,649 | +0.23(+0.77%) |
Aug 10, 2023 | 29.52 | 29.81 | 29.34 | 29.42 | 804,073 | +0.05(+0.16%) |
Aug 09, 2023 | 29.20 | 29.50 | 29.18 | 29.37 | 921,990 | +0.34(+1.17%) |
Aug 08, 2023 | 28.86 | 29.05 | 28.45 | 29.03 | 719,619 | -0.21(-0.71%) |
Aug 07, 2023 | 29.08 | 29.28 | 28.94 | 29.24 | 508,309 | +0.22(+0.75%) |
Aug 04, 2023 | 28.45 | 29.27 | 28.45 | 29.02 | 931,453 | +0.30(+1.05%) |
Aug 03, 2023 | 28.85 | 28.87 | 28.54 | 28.72 | 1,508,127 | -0.12(-0.42%) |
Aug 02, 2023 | 29.24 | 29.24 | 28.54 | 28.85 | 833,104 | -0.43(-1.48%) |
Aug 01, 2023 | 29.63 | 29.64 | 29.08 | 29.28 | 592,065 | -0.55(-1.83%) |
Jul 31, 2023 | 29.53 | 29.99 | 29.49 | 29.83 | 768,235 | +0.42(+1.44%) |
Jul 28, 2023 | 29.26 | 29.60 | 29.05 | 29.40 | 1,138,168 | +0.24(+0.84%) |
Jul 27, 2023 | 29.74 | 29.74 | 29.09 | 29.16 | 679,420 | -0.50(-1.68%) |
Jul 26, 2023 | 29.53 | 29.72 | 29.39 | 29.66 | 443,644 | -0.11(-0.38%) |
Jul 25, 2023 | 29.82 | 29.91 | 29.62 | 29.77 | 799,897 | -0.15(-0.50%) |
Jul 24, 2023 | 29.80 | 30.05 | 29.66 | 29.92 | 841,955 | +0.28(+0.95%) |
Jul 21, 2023 | 29.37 | 29.66 | 29.23 | 29.64 | 547,625 | +0.28(+0.96%) |
Jul 20, 2023 | 29.32 | 29.46 | 29.14 | 29.35 | 863,146 | +0.13(+0.45%) |
Jul 19, 2023 | 29.22 | 29.43 | 29.16 | 29.22 | 710,345 | +0.12(+0.42%) |
Jul 18, 2023 | 28.71 | 29.24 | 28.68 | 29.10 | 668,848 | +0.32(+1.11%) |
Jul 17, 2023 | 28.95 | 29.03 | 28.78 | 28.78 | 653,260 | -0.24(-0.81%) |
Jul 14, 2023 | 29.38 | 29.50 | 29.00 | 29.02 | 746,837 | -0.49(-1.66%) |
Jul 13, 2023 | 29.31 | 29.56 | 29.04 | 29.50 | 799,816 | +0.31(+1.06%) |
Jul 12, 2023 | 28.94 | 29.24 | 28.80 | 29.19 | 890,221 | +0.53(+1.84%) |
Jul 11, 2023 | 28.54 | 28.86 | 28.54 | 28.67 | 670,508 | +0.17(+0.59%) |
Jul 10, 2023 | 28.61 | 28.78 | 28.46 | 28.50 | 737,296 | -0.22(-0.75%) |
Jul 07, 2023 | 28.62 | 28.86 | 28.61 | 28.71 | 940,613 | +0.07(+0.23%) |
Jul 06, 2023 | 28.92 | 29.04 | 28.59 | 28.65 | 660,382 | -0.53(-1.81%) |
Jul 05, 2023 | 29.65 | 29.67 | 29.04 | 29.18 | 670,157 | -0.51(-1.71%) |