Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.76 | 32.76 | 31.95 | 32.08 | 72,785 | -0.59(-1.81%) |
Sep 28, 2023 | 32.33 | 32.85 | 32.33 | 32.67 | 48,544 | +0.31(+0.95%) |
Sep 27, 2023 | 31.86 | 32.57 | 31.86 | 32.37 | 50,050 | +0.87(+2.76%) |
Sep 26, 2023 | 31.31 | 31.71 | 31.31 | 31.50 | 32,254 | -0.15(-0.47%) |
Sep 25, 2023 | 31.12 | 31.65 | 31.51 | 31.65 | 95,411 | +0.55(+1.78%) |
Sep 22, 2023 | 31.55 | 31.69 | 31.08 | 31.09 | 58,578 | -0.16(-0.51%) |
Sep 21, 2023 | 31.79 | 31.97 | 31.17 | 31.25 | 69,893 | -0.23(-0.72%) |
Sep 20, 2023 | 31.74 | 32.11 | 31.48 | 31.48 | 61,119 | -0.45(-1.42%) |
Sep 19, 2023 | 32.63 | 32.63 | 31.81 | 31.93 | 59,860 | -0.45(-1.40%) |
Sep 18, 2023 | 32.56 | 32.74 | 32.20 | 32.39 | 79,454 | +0.05(+0.15%) |
Sep 15, 2023 | 32.80 | 32.80 | 32.24 | 32.34 | 89,375 | -0.61(-1.85%) |
Sep 14, 2023 | 33.18 | 33.30 | 32.91 | 32.95 | 39,148 | +0.09(+0.27%) |
Sep 13, 2023 | 33.30 | 33.30 | 32.68 | 32.86 | 75,020 | -0.34(-1.02%) |
Sep 12, 2023 | 32.72 | 33.25 | 32.72 | 33.20 | 114,777 | +0.70(+2.16%) |
Sep 11, 2023 | 33.24 | 33.32 | 32.39 | 32.49 | 56,191 | -0.50(-1.51%) |
Sep 08, 2023 | 32.72 | 33.28 | 32.72 | 32.99 | 34,320 | +0.42(+1.28%) |
Sep 07, 2023 | 32.50 | 32.77 | 32.50 | 32.57 | 56,826 | -0.02(-0.06%) |
Sep 06, 2023 | 32.62 | 32.89 | 32.33 | 32.59 | 120,538 | -0.03(-0.09%) |
Sep 05, 2023 | 33.06 | 33.17 | 32.62 | 32.62 | 264,558 | -0.21(-0.63%) |
Sep 01, 2023 | 32.48 | 32.94 | 32.48 | 32.83 | 146,476 | +0.76(+2.36%) |
Aug 31, 2023 | 32.13 | 32.13 | 31.75 | 32.07 | 73,409 | +0.14(+0.43%) |
Aug 30, 2023 | 31.93 | 32.06 | 31.82 | 31.93 | 32,790 | +0.18(+0.56%) |
Aug 29, 2023 | 31.68 | 31.83 | 31.46 | 31.76 | 36,081 | +0.15(+0.48%) |
Aug 28, 2023 | 31.73 | 31.95 | 31.45 | 31.60 | 92,236 | +0.05(+0.16%) |
Aug 25, 2023 | 31.46 | 31.75 | 31.12 | 31.55 | 64,938 | +0.37(+1.20%) |
Aug 24, 2023 | 31.01 | 31.47 | 31.01 | 31.18 | 113,796 | -0.09(-0.28%) |
Aug 23, 2023 | 31.34 | 31.41 | 30.92 | 31.27 | 28,371 | -0.35(-1.12%) |
Aug 22, 2023 | 31.94 | 32.12 | 31.62 | 31.62 | 62,165 | -0.32(-0.99%) |
Aug 21, 2023 | 32.07 | 32.17 | 31.58 | 31.94 | 33,709 | +0.19(+0.59%) |
Aug 18, 2023 | 31.21 | 31.76 | 31.09 | 31.75 | 44,548 | +0.28(+0.87%) |
Aug 17, 2023 | 31.51 | 31.83 | 31.43 | 31.47 | 54,760 | +0.42(+1.36%) |
Aug 16, 2023 | 31.06 | 31.54 | 31.03 | 31.05 | 52,276 | -0.03(-0.09%) |
Aug 15, 2023 | 31.27 | 31.28 | 30.90 | 31.08 | 228,472 | -0.61(-1.93%) |
Aug 14, 2023 | 31.86 | 31.86 | 31.46 | 31.69 | 35,448 | -0.26(-0.82%) |
Aug 11, 2023 | 31.59 | 32.12 | 31.59 | 31.95 | 79,807 | +0.34(+1.06%) |
Aug 10, 2023 | 31.98 | 32.21 | 31.43 | 31.62 | 41,900 | -0.38(-1.20%) |
Aug 09, 2023 | 31.91 | 32.34 | 31.77 | 32.00 | 38,449 | +0.56(+1.77%) |
Aug 08, 2023 | 30.52 | 31.47 | 30.42 | 31.45 | 54,866 | +0.33(+1.06%) |
Aug 07, 2023 | 30.92 | 31.22 | 30.74 | 31.12 | 59,981 | +0.34(+1.10%) |
Aug 04, 2023 | 30.65 | 31.16 | 30.49 | 30.78 | 39,539 | +0.32(+1.05%) |
Aug 03, 2023 | 30.00 | 30.73 | 29.70 | 30.46 | 53,719 | +0.59(+1.97%) |
Aug 02, 2023 | 30.07 | 30.11 | 29.48 | 29.87 | 41,624 | -0.39(-1.29%) |
Aug 01, 2023 | 30.10 | 30.28 | 29.84 | 30.26 | 59,743 | -0.07(-0.24%) |
Jul 31, 2023 | 30.24 | 30.33 | 30.16 | 30.33 | 45,520 | +0.35(+1.17%) |
Jul 28, 2023 | 29.38 | 29.99 | 29.28 | 29.98 | 50,869 | +0.80(+2.75%) |
Jul 27, 2023 | 29.66 | 29.77 | 29.09 | 29.18 | 34,831 | -0.18(-0.61%) |
Jul 26, 2023 | 28.95 | 29.51 | 28.87 | 29.36 | 68,815 | +0.17(+0.60%) |
Jul 25, 2023 | 29.09 | 29.49 | 28.95 | 29.19 | 54,744 | +0.06(+0.20%) |
Jul 24, 2023 | 28.87 | 29.42 | 28.87 | 29.13 | 137,267 | +0.38(+1.33%) |
Jul 21, 2023 | 28.81 | 28.81 | 28.49 | 28.74 | 15,261 | +0.12(+0.41%) |
Jul 20, 2023 | 28.53 | 28.64 | 28.33 | 28.63 | 23,699 | +0.36(+1.28%) |
Jul 19, 2023 | 28.14 | 28.50 | 28.09 | 28.27 | 24,549 | +0.22(+0.78%) |
Jul 18, 2023 | 27.37 | 28.30 | 27.37 | 28.05 | 187,287 | +0.77(+2.81%) |
Jul 17, 2023 | 27.12 | 27.41 | 27.04 | 27.28 | 25,264 | +0.08(+0.29%) |
Jul 14, 2023 | 28.05 | 28.05 | 27.16 | 27.20 | 47,130 | -0.91(-3.25%) |
Jul 13, 2023 | 28.03 | 28.55 | 27.98 | 28.11 | 58,467 | +0.12(+0.42%) |
Jul 12, 2023 | 28.28 | 28.43 | 27.94 | 28.00 | 106,983 | -0.07(-0.24%) |
Jul 11, 2023 | 27.50 | 28.10 | 27.44 | 28.07 | 63,999 | +0.73(+2.68%) |
Jul 10, 2023 | 27.25 | 27.42 | 27.19 | 27.33 | 24,887 | +0.11(+0.42%) |
Jul 07, 2023 | 26.46 | 27.62 | 26.46 | 27.22 | 30,533 | +0.64(+2.40%) |
Jul 06, 2023 | 27.00 | 27.05 | 26.20 | 26.58 | 20,563 | -0.63(-2.31%) |
Jul 05, 2023 | 27.47 | 27.47 | 27.12 | 27.21 | 85,646 | -0.10(-0.36%) |