Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.53 | 29.54 | 29.24 | 29.24 | 23,186 | -0.06(-0.20%) |
Sep 28, 2023 | 29.08 | 29.35 | 29.08 | 29.30 | 30,364 | +0.16(+0.55%) |
Sep 27, 2023 | 29.25 | 29.25 | 29.02 | 29.14 | 34,495 | -0.02(-0.07%) |
Sep 26, 2023 | 29.21 | 29.21 | 29.07 | 29.16 | 18,803 | -0.42(-1.42%) |
Sep 25, 2023 | 29.44 | 29.57 | 29.43 | 29.57 | 19,315 | +0.01(+0.02%) |
Sep 22, 2023 | 29.69 | 29.73 | 29.57 | 29.57 | 14,474 | +0.25(+0.84%) |
Sep 21, 2023 | 29.30 | 29.39 | 29.22 | 29.32 | 40,465 | -0.49(-1.65%) |
Sep 20, 2023 | 29.86 | 30.03 | 29.75 | 29.81 | 34,918 | -0.07(-0.23%) |
Sep 19, 2023 | 29.94 | 29.94 | 29.82 | 29.88 | 6,785 | -0.11(-0.35%) |
Sep 18, 2023 | 29.91 | 30.09 | 29.91 | 29.99 | 16,904 | -0.15(-0.49%) |
Sep 15, 2023 | 30.22 | 30.22 | 30.02 | 30.14 | 39,277 | +0.00(+0.00%) |
Sep 14, 2023 | 30.07 | 30.27 | 30.07 | 30.14 | 12,621 | +0.21(+0.69%) |
Sep 13, 2023 | 30.47 | 30.47 | 29.91 | 29.93 | 32,861 | +0.01(+0.03%) |
Sep 12, 2023 | 29.95 | 30.03 | 29.89 | 29.92 | 9,473 | -0.30(-1.01%) |
Sep 11, 2023 | 30.11 | 30.26 | 30.04 | 30.22 | 21,787 | +0.44(+1.49%) |
Sep 08, 2023 | 29.89 | 29.94 | 29.77 | 29.78 | 13,886 | +0.09(+0.30%) |
Sep 07, 2023 | 29.78 | 29.84 | 29.67 | 29.69 | 28,639 | -0.30(-1.02%) |
Sep 06, 2023 | 30.19 | 30.28 | 30.00 | 30.00 | 33,907 | -0.23(-0.75%) |
Sep 05, 2023 | 30.16 | 30.25 | 30.13 | 30.22 | 8,157 | -0.16(-0.52%) |
Sep 01, 2023 | 30.45 | 30.67 | 30.28 | 30.38 | 38,861 | +0.32(+1.08%) |
Aug 31, 2023 | 30.11 | 30.28 | 30.06 | 30.06 | 11,129 | -0.34(-1.13%) |
Aug 30, 2023 | 30.28 | 30.54 | 30.28 | 30.40 | 15,625 | -0.03(-0.10%) |
Aug 29, 2023 | 30.09 | 30.55 | 30.09 | 30.43 | 21,068 | +0.45(+1.51%) |
Aug 28, 2023 | 29.99 | 30.21 | 29.94 | 29.98 | 9,595 | +0.29(+0.96%) |
Aug 25, 2023 | 29.78 | 29.90 | 29.69 | 29.69 | 10,428 | -0.13(-0.43%) |
Aug 24, 2023 | 29.94 | 29.95 | 29.74 | 29.82 | 26,783 | -0.03(-0.09%) |
Aug 23, 2023 | 29.65 | 29.92 | 29.65 | 29.85 | 37,437 | +0.37(+1.26%) |
Aug 22, 2023 | 29.59 | 29.85 | 29.42 | 29.48 | 27,702 | -0.12(-0.40%) |
Aug 21, 2023 | 29.44 | 29.61 | 29.33 | 29.59 | 21,876 | +0.27(+0.91%) |
Aug 18, 2023 | 29.32 | 29.51 | 29.21 | 29.33 | 27,700 | -0.22(-0.73%) |
Aug 17, 2023 | 29.78 | 29.78 | 29.54 | 29.55 | 20,866 | -0.02(-0.07%) |
Aug 16, 2023 | 29.60 | 29.82 | 29.44 | 29.56 | 23,949 | -0.08(-0.28%) |
Aug 15, 2023 | 29.75 | 29.84 | 29.64 | 29.65 | 21,840 | -0.38(-1.26%) |
Aug 14, 2023 | 29.92 | 30.15 | 29.85 | 30.03 | 6,002 | +0.01(+0.03%) |
Aug 11, 2023 | 30.16 | 30.21 | 30.02 | 30.02 | 15,425 | -0.38(-1.26%) |
Aug 10, 2023 | 30.77 | 30.80 | 30.40 | 30.40 | 16,546 | -0.06(-0.19%) |
Aug 09, 2023 | 30.41 | 30.57 | 30.39 | 30.46 | 8,330 | +0.01(+0.03%) |
Aug 08, 2023 | 30.27 | 30.48 | 30.27 | 30.45 | 9,466 | -0.32(-1.06%) |
Aug 07, 2023 | 30.77 | 30.80 | 30.72 | 30.77 | 11,369 | -0.09(-0.30%) |
Aug 04, 2023 | 30.95 | 31.09 | 30.84 | 30.87 | 9,756 | +0.05(+0.16%) |
Aug 03, 2023 | 30.78 | 30.87 | 30.76 | 30.82 | 8,369 | +0.10(+0.34%) |
Aug 02, 2023 | 31.02 | 31.02 | 30.65 | 30.72 | 15,914 | -0.74(-2.35%) |
Aug 01, 2023 | 31.55 | 31.59 | 31.39 | 31.45 | 5,643 | -0.36(-1.15%) |
Jul 31, 2023 | 31.72 | 31.87 | 31.72 | 31.82 | 19,259 | +0.01(+0.03%) |
Jul 28, 2023 | 31.78 | 31.83 | 31.71 | 31.81 | 10,792 | +0.82(+2.63%) |
Jul 27, 2023 | 31.47 | 31.47 | 30.99 | 30.99 | 9,097 | -0.33(-1.07%) |
Jul 26, 2023 | 31.31 | 31.40 | 31.21 | 31.33 | 14,877 | +0.07(+0.22%) |
Jul 25, 2023 | 31.32 | 31.42 | 31.26 | 31.26 | 26,423 | +0.17(+0.54%) |
Jul 24, 2023 | 30.87 | 31.15 | 30.77 | 31.09 | 27,963 | +0.38(+1.25%) |
Jul 21, 2023 | 30.89 | 30.89 | 30.62 | 30.71 | 23,131 | +0.03(+0.10%) |
Jul 20, 2023 | 30.77 | 30.77 | 30.61 | 30.68 | 50,506 | -0.19(-0.61%) |
Jul 19, 2023 | 30.94 | 30.94 | 30.81 | 30.86 | 28,039 | -0.11(-0.37%) |
Jul 18, 2023 | 30.91 | 31.04 | 30.74 | 30.98 | 16,029 | -0.16(-0.51%) |
Jul 17, 2023 | 31.32 | 31.32 | 30.98 | 31.13 | 7,795 | +0.08(+0.25%) |
Jul 14, 2023 | 31.07 | 31.14 | 31.00 | 31.06 | 20,206 | -0.08(-0.27%) |
Jul 13, 2023 | 30.92 | 31.20 | 30.92 | 31.14 | 8,995 | +0.33(+1.07%) |
Jul 12, 2023 | 30.70 | 30.85 | 30.62 | 30.81 | 14,274 | +0.56(+1.86%) |
Jul 11, 2023 | 30.11 | 30.26 | 30.10 | 30.25 | 15,409 | +0.33(+1.09%) |
Jul 10, 2023 | 29.81 | 30.02 | 29.81 | 29.92 | 26,696 | -0.05(-0.16%) |
Jul 07, 2023 | 29.84 | 30.10 | 29.84 | 29.97 | 37,105 | +0.37(+1.26%) |
Jul 06, 2023 | 29.77 | 29.77 | 29.58 | 29.59 | 27,134 | -0.56(-1.86%) |
Jul 05, 2023 | 30.16 | 30.34 | 30.02 | 30.16 | 35,009 | -0.17(-0.57%) |