Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.73 | 29.73 | 29.27 | 29.33 | 376,800 | +0.05(+0.16%) |
Sep 28, 2023 | 29.12 | 29.39 | 29.04 | 29.29 | 367,598 | +0.25(+0.86%) |
Sep 27, 2023 | 29.19 | 29.19 | 28.79 | 29.04 | 337,866 | -0.14(-0.46%) |
Sep 26, 2023 | 29.27 | 29.40 | 29.13 | 29.17 | 442,374 | -0.49(-1.66%) |
Sep 25, 2023 | 29.51 | 29.69 | 29.60 | 29.66 | 391,512 | -0.25(-0.84%) |
Sep 22, 2023 | 30.09 | 30.23 | 29.87 | 29.91 | 390,616 | -0.17(-0.58%) |
Sep 21, 2023 | 30.30 | 30.32 | 30.06 | 30.09 | 592,955 | -0.60(-1.95%) |
Sep 20, 2023 | 30.92 | 31.11 | 30.68 | 30.68 | 400,800 | +0.27(+0.89%) |
Sep 19, 2023 | 30.42 | 30.49 | 30.34 | 30.41 | 510,196 | +0.17(+0.57%) |
Sep 18, 2023 | 30.33 | 30.33 | 30.14 | 30.24 | 227,073 | -0.22(-0.73%) |
Sep 15, 2023 | 30.53 | 30.69 | 30.44 | 30.46 | 283,719 | -0.09(-0.28%) |
Sep 14, 2023 | 30.32 | 30.56 | 30.32 | 30.55 | 302,904 | +0.37(+1.21%) |
Sep 13, 2023 | 30.29 | 30.31 | 30.12 | 30.18 | 119,815 | -0.19(-0.63%) |
Sep 12, 2023 | 30.25 | 30.50 | 30.25 | 30.38 | 105,613 | -0.10(-0.32%) |
Sep 11, 2023 | 30.36 | 30.50 | 30.28 | 30.47 | 155,466 | +0.46(+1.54%) |
Sep 08, 2023 | 29.98 | 30.12 | 29.90 | 30.01 | 152,457 | +0.07(+0.23%) |
Sep 07, 2023 | 29.99 | 30.07 | 29.87 | 29.94 | 484,061 | -0.11(-0.35%) |
Sep 06, 2023 | 30.14 | 30.26 | 29.92 | 30.05 | 339,041 | -0.41(-1.36%) |
Sep 05, 2023 | 30.65 | 30.67 | 30.43 | 30.46 | 173,890 | -0.24(-0.79%) |
Sep 01, 2023 | 31.05 | 31.05 | 30.61 | 30.70 | 133,163 | -0.25(-0.81%) |
Aug 31, 2023 | 31.20 | 31.22 | 30.92 | 30.95 | 298,624 | -0.37(-1.17%) |
Aug 30, 2023 | 31.36 | 31.50 | 31.26 | 31.32 | 500,191 | +0.05(+0.15%) |
Aug 29, 2023 | 30.80 | 31.37 | 30.75 | 31.27 | 230,734 | +0.59(+1.92%) |
Aug 28, 2023 | 30.61 | 30.73 | 30.59 | 30.68 | 220,192 | +0.30(+0.98%) |
Aug 25, 2023 | 30.38 | 30.46 | 30.09 | 30.39 | 294,546 | +0.34(+1.12%) |
Aug 24, 2023 | 30.26 | 30.43 | 30.04 | 30.05 | 293,904 | -0.41(-1.33%) |
Aug 23, 2023 | 30.25 | 30.48 | 30.23 | 30.45 | 142,106 | +0.27(+0.89%) |
Aug 22, 2023 | 30.39 | 30.39 | 30.14 | 30.18 | 357,915 | -0.11(-0.35%) |
Aug 21, 2023 | 30.34 | 30.37 | 30.13 | 30.29 | 195,154 | +0.32(+1.06%) |
Aug 18, 2023 | 29.73 | 30.01 | 29.68 | 29.97 | 548,037 | +0.02(+0.06%) |
Aug 17, 2023 | 30.29 | 30.31 | 29.89 | 29.95 | 266,594 | -0.31(-1.02%) |
Aug 16, 2023 | 30.49 | 30.64 | 30.23 | 30.26 | 247,490 | -0.17(-0.57%) |
Aug 15, 2023 | 30.65 | 30.66 | 30.37 | 30.43 | 145,897 | -0.40(-1.28%) |
Aug 14, 2023 | 30.69 | 30.89 | 30.59 | 30.83 | 173,450 | +0.03(+0.09%) |
Aug 11, 2023 | 30.84 | 30.89 | 30.72 | 30.80 | 336,387 | -0.22(-0.71%) |
Aug 10, 2023 | 31.21 | 31.42 | 30.93 | 31.02 | 641,183 | +0.15(+0.50%) |
Aug 09, 2023 | 30.84 | 30.98 | 30.78 | 30.87 | 296,736 | +0.21(+0.69%) |
Aug 08, 2023 | 30.31 | 30.66 | 30.20 | 30.66 | 992,213 | -0.51(-1.64%) |
Aug 07, 2023 | 31.04 | 31.18 | 30.92 | 31.17 | 645,613 | +0.18(+0.59%) |
Aug 04, 2023 | 31.16 | 31.34 | 30.94 | 30.98 | 282,281 | -0.17(-0.56%) |
Aug 03, 2023 | 31.03 | 31.19 | 30.93 | 31.16 | 1,570,279 | -0.16(-0.52%) |
Aug 02, 2023 | 31.52 | 31.58 | 31.23 | 31.32 | 1,850,590 | -0.58(-1.81%) |
Aug 01, 2023 | 31.92 | 32.06 | 31.80 | 31.90 | 1,740,863 | -0.40(-1.25%) |
Jul 31, 2023 | 32.40 | 32.47 | 32.25 | 32.30 | 110,992 | +0.14(+0.45%) |
Jul 28, 2023 | 32.18 | 32.34 | 32.13 | 32.16 | 226,134 | +0.22(+0.69%) |
Jul 27, 2023 | 32.26 | 32.29 | 31.90 | 31.94 | 248,508 | -0.08(-0.24%) |
Jul 26, 2023 | 31.66 | 32.16 | 31.66 | 32.01 | 480,813 | +0.33(+1.03%) |
Jul 25, 2023 | 31.64 | 31.81 | 31.64 | 31.69 | 174,407 | -0.13(-0.39%) |
Jul 24, 2023 | 31.74 | 31.93 | 31.74 | 31.81 | 509,781 | +0.03(+0.09%) |
Jul 21, 2023 | 31.85 | 31.87 | 31.76 | 31.78 | 185,203 | +0.05(+0.15%) |
Jul 20, 2023 | 31.90 | 31.95 | 31.69 | 31.74 | 257,758 | -0.03(-0.09%) |
Jul 19, 2023 | 31.81 | 31.88 | 31.72 | 31.76 | 363,286 | -0.16(-0.51%) |
Jul 18, 2023 | 31.74 | 31.95 | 31.74 | 31.93 | 167,134 | +0.05(+0.15%) |
Jul 17, 2023 | 31.77 | 31.92 | 31.69 | 31.88 | 204,008 | +0.09(+0.27%) |
Jul 14, 2023 | 31.98 | 32.00 | 31.77 | 31.79 | 310,690 | -0.19(-0.60%) |
Jul 13, 2023 | 31.89 | 32.03 | 31.84 | 31.99 | 415,343 | +0.54(+1.72%) |
Jul 12, 2023 | 31.14 | 31.49 | 31.14 | 31.45 | 294,632 | +0.74(+2.42%) |
Jul 11, 2023 | 30.57 | 30.74 | 30.51 | 30.70 | 365,583 | +0.26(+0.86%) |
Jul 10, 2023 | 30.40 | 30.47 | 30.33 | 30.44 | 153,185 | +0.21(+0.70%) |
Jul 07, 2023 | 30.01 | 30.39 | 29.95 | 30.23 | 416,327 | +0.38(+1.26%) |
Jul 06, 2023 | 29.95 | 29.97 | 29.64 | 29.85 | 377,730 | -0.53(-1.75%) |
Jul 05, 2023 | 30.60 | 30.60 | 30.38 | 30.39 | 445,456 | -0.41(-1.35%) |