Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.82 | 27.84 | 27.55 | 27.65 | 6,263 | +0.02(+0.07%) |
Sep 28, 2023 | 27.57 | 27.75 | 27.57 | 27.63 | 16,715 | +0.12(+0.43%) |
Sep 27, 2023 | 27.43 | 27.55 | 27.33 | 27.51 | 7,568 | -0.03(-0.10%) |
Sep 26, 2023 | 27.64 | 27.67 | 27.50 | 27.54 | 20,557 | -0.34(-1.23%) |
Sep 25, 2023 | 27.62 | 27.88 | 27.79 | 27.88 | 11,350 | +0.08(+0.30%) |
Sep 22, 2023 | 27.91 | 27.97 | 27.80 | 27.80 | 8,634 | -0.08(-0.27%) |
Sep 21, 2023 | 28.07 | 28.13 | 27.88 | 27.88 | 25,034 | -0.45(-1.59%) |
Sep 20, 2023 | 28.70 | 28.70 | 28.33 | 28.33 | 15,334 | -0.25(-0.87%) |
Sep 19, 2023 | 28.44 | 28.58 | 28.43 | 28.58 | 6,518 | -0.05(-0.19%) |
Sep 18, 2023 | 28.61 | 28.71 | 28.59 | 28.63 | 8,264 | +0.01(+0.02%) |
Sep 15, 2023 | 28.65 | 28.88 | 28.62 | 28.62 | 6,090 | -0.37(-1.28%) |
Sep 14, 2023 | 28.87 | 29.01 | 28.87 | 28.99 | 17,657 | +0.25(+0.87%) |
Sep 13, 2023 | 28.78 | 28.83 | 28.69 | 28.74 | 5,536 | +0.03(+0.11%) |
Sep 12, 2023 | 28.73 | 28.77 | 28.69 | 28.71 | 4,673 | -0.15(-0.53%) |
Sep 11, 2023 | 28.81 | 28.91 | 28.78 | 28.86 | 12,880 | +0.19(+0.66%) |
Sep 08, 2023 | 28.79 | 28.79 | 28.62 | 28.67 | 4,189 | +0.02(+0.08%) |
Sep 07, 2023 | 28.54 | 28.68 | 28.54 | 28.65 | 9,456 | -0.09(-0.30%) |
Sep 06, 2023 | 29.03 | 29.03 | 28.60 | 28.74 | 5,304 | -0.23(-0.78%) |
Sep 05, 2023 | 29.32 | 29.32 | 28.96 | 28.96 | 5,239 | -0.18(-0.62%) |
Sep 01, 2023 | 29.32 | 29.32 | 28.98 | 29.14 | 12,886 | +0.08(+0.28%) |
Aug 31, 2023 | 29.14 | 29.22 | 29.06 | 29.06 | 8,923 | -0.02(-0.08%) |
Aug 30, 2023 | 29.13 | 29.14 | 29.02 | 29.08 | 12,114 | +0.09(+0.32%) |
Aug 29, 2023 | 28.82 | 29.00 | 28.82 | 28.99 | 8,228 | +0.44(+1.55%) |
Aug 28, 2023 | 28.55 | 28.55 | 28.44 | 28.55 | 6,413 | +0.16(+0.58%) |
Aug 25, 2023 | 28.08 | 28.38 | 28.08 | 28.38 | 3,221 | +0.16(+0.57%) |
Aug 24, 2023 | 28.49 | 28.49 | 28.22 | 28.22 | 7,218 | -0.34(-1.19%) |
Aug 23, 2023 | 28.38 | 28.59 | 28.38 | 28.56 | 105,261 | +0.28(+1.00%) |
Aug 22, 2023 | 28.37 | 28.37 | 28.28 | 28.28 | 5,116 | -0.08(-0.28%) |
Aug 21, 2023 | 28.12 | 28.38 | 28.11 | 28.36 | 6,675 | +0.20(+0.70%) |
Aug 18, 2023 | 28.10 | 28.19 | 28.10 | 28.16 | 6,497 | -0.07(-0.26%) |
Aug 17, 2023 | 28.48 | 28.48 | 28.18 | 28.23 | 11,461 | -0.23(-0.79%) |
Aug 16, 2023 | 28.71 | 28.75 | 28.46 | 28.46 | 7,325 | -0.24(-0.85%) |
Aug 15, 2023 | 28.76 | 28.82 | 28.66 | 28.70 | 6,768 | -0.31(-1.08%) |
Aug 14, 2023 | 28.84 | 29.04 | 28.84 | 29.02 | 5,498 | +0.16(+0.55%) |
Aug 11, 2023 | 28.79 | 28.98 | 28.78 | 28.86 | 32,257 | -0.02(-0.06%) |
Aug 10, 2023 | 29.02 | 29.15 | 28.88 | 28.88 | 3,540 | -0.04(-0.15%) |
Aug 09, 2023 | 29.12 | 29.12 | 28.91 | 28.92 | 5,933 | -0.24(-0.81%) |
Aug 08, 2023 | 29.22 | 29.22 | 28.93 | 29.15 | 5,590 | -0.13(-0.45%) |
Aug 07, 2023 | 29.05 | 29.29 | 29.05 | 29.29 | 2,672 | +0.28(+0.97%) |
Aug 04, 2023 | 29.32 | 29.46 | 29.00 | 29.00 | 8,838 | -0.20(-0.68%) |
Aug 03, 2023 | 29.12 | 29.27 | 29.12 | 29.20 | 3,374 | -0.08(-0.28%) |
Aug 02, 2023 | 29.41 | 29.41 | 29.22 | 29.28 | 21,666 | -0.45(-1.50%) |
Aug 01, 2023 | 29.62 | 29.75 | 29.62 | 29.73 | 14,042 | -0.04(-0.15%) |
Jul 31, 2023 | 29.79 | 29.81 | 29.68 | 29.77 | 26,501 | +0.01(+0.05%) |
Jul 28, 2023 | 29.66 | 29.78 | 29.66 | 29.76 | 22,231 | +0.28(+0.95%) |
Jul 27, 2023 | 29.83 | 29.91 | 29.42 | 29.48 | 5,912 | -0.14(-0.47%) |
Jul 26, 2023 | 29.59 | 29.75 | 29.55 | 29.62 | 7,835 | -0.03(-0.11%) |
Jul 25, 2023 | 29.61 | 29.75 | 29.58 | 29.65 | 6,030 | +0.10(+0.32%) |
Jul 24, 2023 | 29.47 | 29.63 | 29.47 | 29.56 | 5,275 | +0.14(+0.46%) |
Jul 21, 2023 | 29.55 | 29.55 | 29.42 | 29.42 | 10,746 | +0.00(+0.01%) |
Jul 20, 2023 | 29.64 | 29.64 | 29.40 | 29.42 | 6,518 | -0.30(-1.01%) |
Jul 19, 2023 | 29.76 | 29.76 | 29.65 | 29.72 | 15,296 | +0.10(+0.33%) |
Jul 18, 2023 | 29.32 | 29.64 | 29.32 | 29.62 | 27,330 | +0.27(+0.94%) |
Jul 17, 2023 | 29.20 | 29.40 | 29.20 | 29.34 | 50,608 | +0.15(+0.51%) |
Jul 14, 2023 | 29.20 | 29.35 | 29.16 | 29.20 | 6,630 | -0.06(-0.19%) |
Jul 13, 2023 | 29.09 | 29.26 | 29.09 | 29.25 | 5,614 | +0.32(+1.09%) |
Jul 12, 2023 | 28.89 | 29.04 | 28.89 | 28.94 | 3,722 | +0.25(+0.87%) |
Jul 11, 2023 | 28.54 | 28.69 | 28.46 | 28.69 | 25,042 | +0.25(+0.87%) |
Jul 10, 2023 | 28.44 | 28.48 | 28.35 | 28.44 | 7,955 | +0.03(+0.11%) |
Jul 07, 2023 | 28.50 | 28.69 | 28.41 | 28.41 | 17,622 | -0.11(-0.37%) |
Jul 06, 2023 | 28.60 | 28.60 | 28.33 | 28.51 | 10,111 | -0.26(-0.90%) |
Jul 05, 2023 | 28.80 | 28.81 | 28.77 | 28.77 | 3,599 | -0.05(-0.18%) |