Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.54 | 28.54 | 28.28 | 28.31 | 111,440 | +0.10(+0.35%) |
Sep 28, 2023 | 27.89 | 28.27 | 27.89 | 28.21 | 84,405 | +0.26(+0.93%) |
Sep 27, 2023 | 28.24 | 28.24 | 27.81 | 27.95 | 83,751 | -0.45(-1.58%) |
Sep 26, 2023 | 28.70 | 28.71 | 28.30 | 28.40 | 68,891 | -0.49(-1.70%) |
Sep 25, 2023 | 28.80 | 28.86 | 28.79 | 28.89 | 56,872 | -0.07(-0.24%) |
Sep 22, 2023 | 29.29 | 29.29 | 28.87 | 28.96 | 104,622 | +0.03(+0.10%) |
Sep 21, 2023 | 29.12 | 29.13 | 28.80 | 28.93 | 106,868 | -0.60(-2.03%) |
Sep 20, 2023 | 29.67 | 30.00 | 29.42 | 29.53 | 68,306 | +0.07(+0.24%) |
Sep 19, 2023 | 29.54 | 29.54 | 29.30 | 29.46 | 79,116 | -0.20(-0.67%) |
Sep 18, 2023 | 29.57 | 29.72 | 29.45 | 29.66 | 62,673 | -0.07(-0.24%) |
Sep 15, 2023 | 29.87 | 29.92 | 29.56 | 29.73 | 72,616 | -0.08(-0.27%) |
Sep 14, 2023 | 29.89 | 29.89 | 29.70 | 29.81 | 78,331 | +0.18(+0.61%) |
Sep 13, 2023 | 29.42 | 29.74 | 29.42 | 29.63 | 159,399 | +0.12(+0.41%) |
Sep 12, 2023 | 29.40 | 29.57 | 29.34 | 29.51 | 61,502 | -0.08(-0.27%) |
Sep 11, 2023 | 29.51 | 29.60 | 29.33 | 29.59 | 65,734 | +0.26(+0.89%) |
Sep 08, 2023 | 29.41 | 29.46 | 29.29 | 29.33 | 87,080 | -0.01(-0.03%) |
Sep 07, 2023 | 29.53 | 29.66 | 29.25 | 29.34 | 68,324 | -0.35(-1.18%) |
Sep 06, 2023 | 30.00 | 30.00 | 29.57 | 29.69 | 109,423 | -0.37(-1.23%) |
Sep 05, 2023 | 30.47 | 30.47 | 30.01 | 30.06 | 108,869 | -0.44(-1.44%) |
Sep 01, 2023 | 30.84 | 30.84 | 30.36 | 30.50 | 81,532 | +0.23(+0.76%) |
Aug 31, 2023 | 30.54 | 30.54 | 30.12 | 30.27 | 119,778 | -0.35(-1.14%) |
Aug 30, 2023 | 30.66 | 30.74 | 30.46 | 30.62 | 118,530 | -0.09(-0.29%) |
Aug 29, 2023 | 30.38 | 30.73 | 30.24 | 30.71 | 111,118 | +0.30(+0.99%) |
Aug 28, 2023 | 30.45 | 30.45 | 30.19 | 30.41 | 49,789 | +0.17(+0.56%) |
Aug 25, 2023 | 30.30 | 30.37 | 30.04 | 30.24 | 69,453 | +0.01(+0.03%) |
Aug 24, 2023 | 30.55 | 30.55 | 30.09 | 30.23 | 75,977 | -0.17(-0.56%) |
Aug 23, 2023 | 30.28 | 30.47 | 30.15 | 30.40 | 42,820 | +0.43(+1.43%) |
Aug 22, 2023 | 30.26 | 30.26 | 29.86 | 29.97 | 56,750 | -0.09(-0.30%) |
Aug 21, 2023 | 29.98 | 30.10 | 29.77 | 30.06 | 58,242 | +0.04(+0.13%) |
Aug 18, 2023 | 29.88 | 30.04 | 29.71 | 30.02 | 82,817 | -0.04(-0.13%) |
Aug 17, 2023 | 30.46 | 30.46 | 30.02 | 30.06 | 113,236 | -0.16(-0.53%) |
Aug 16, 2023 | 30.40 | 30.53 | 30.14 | 30.22 | 62,829 | -0.25(-0.82%) |
Aug 15, 2023 | 30.70 | 30.85 | 30.37 | 30.47 | 74,526 | -0.37(-1.20%) |
Aug 14, 2023 | 30.89 | 30.89 | 30.50 | 30.84 | 71,007 | -0.26(-0.84%) |
Aug 11, 2023 | 31.24 | 31.26 | 31.02 | 31.10 | 57,141 | -0.36(-1.14%) |
Aug 10, 2023 | 31.70 | 31.77 | 31.30 | 31.46 | 54,507 | +0.07(+0.22%) |
Aug 09, 2023 | 31.55 | 31.55 | 31.24 | 31.39 | 66,448 | +0.11(+0.35%) |
Aug 08, 2023 | 31.25 | 31.30 | 31.01 | 31.28 | 60,032 | -0.53(-1.67%) |
Aug 07, 2023 | 31.90 | 31.92 | 31.58 | 31.81 | 74,616 | -0.03(-0.09%) |
Aug 04, 2023 | 31.92 | 32.20 | 31.71 | 31.84 | 92,793 | +0.19(+0.60%) |
Aug 03, 2023 | 31.66 | 31.79 | 31.47 | 31.65 | 100,465 | -0.17(-0.53%) |
Aug 02, 2023 | 32.33 | 32.33 | 31.51 | 31.82 | 94,473 | -0.79(-2.42%) |
Aug 01, 2023 | 32.71 | 32.71 | 32.50 | 32.61 | 85,980 | -0.27(-0.82%) |
Jul 31, 2023 | 32.86 | 32.95 | 32.80 | 32.88 | 117,620 | -0.11(-0.33%) |
Jul 28, 2023 | 33.00 | 33.00 | 32.73 | 32.99 | 81,591 | +0.36(+1.10%) |
Jul 27, 2023 | 33.13 | 33.14 | 32.56 | 32.63 | 76,260 | -0.43(-1.30%) |
Jul 26, 2023 | 32.80 | 33.13 | 32.80 | 33.06 | 59,736 | +0.10(+0.30%) |
Jul 25, 2023 | 32.89 | 32.99 | 32.69 | 32.96 | 35,837 | +0.23(+0.70%) |
Jul 24, 2023 | 32.55 | 32.78 | 32.49 | 32.73 | 82,609 | +0.35(+1.08%) |
Jul 21, 2023 | 32.58 | 32.58 | 32.15 | 32.38 | 87,781 | -0.07(-0.22%) |
Jul 20, 2023 | 32.64 | 32.74 | 32.39 | 32.45 | 117,052 | -0.51(-1.55%) |
Jul 19, 2023 | 32.95 | 32.99 | 32.74 | 32.96 | 99,849 | -0.08(-0.24%) |
Jul 18, 2023 | 32.79 | 33.05 | 32.67 | 33.04 | 168,456 | +0.10(+0.30%) |
Jul 17, 2023 | 32.70 | 32.94 | 32.50 | 32.94 | 184,895 | +0.22(+0.67%) |
Jul 14, 2023 | 32.66 | 32.83 | 32.64 | 32.72 | 233,812 | +0.07(+0.21%) |
Jul 13, 2023 | 32.61 | 32.68 | 32.38 | 32.65 | 174,559 | +0.29(+0.90%) |
Jul 12, 2023 | 32.00 | 32.55 | 31.89 | 32.36 | 734,863 | +0.84(+2.66%) |
Jul 11, 2023 | 31.49 | 31.53 | 31.21 | 31.52 | 149,530 | +0.34(+1.09%) |
Jul 10, 2023 | 31.07 | 31.87 | 30.88 | 31.18 | 99,992 | +0.01(+0.03%) |
Jul 07, 2023 | 30.89 | 31.35 | 30.85 | 31.17 | 123,328 | +0.33(+1.07%) |
Jul 06, 2023 | 31.00 | 31.00 | 30.61 | 30.84 | 59,334 | -0.41(-1.31%) |
Jul 05, 2023 | 31.60 | 31.60 | 31.14 | 31.25 | 227,006 | -0.61(-1.93%) |