Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.96 | 29.97 | 29.61 | 29.69 | 1,880,726 | +0.05(+0.17%) |
Sep 28, 2023 | 29.45 | 29.68 | 29.40 | 29.64 | 540,575 | +0.04(+0.13%) |
Sep 27, 2023 | 29.73 | 29.73 | 29.45 | 29.61 | 541,983 | +0.02(+0.07%) |
Sep 26, 2023 | 29.74 | 29.80 | 29.56 | 29.59 | 582,711 | -0.42(-1.41%) |
Sep 25, 2023 | 29.92 | 30.01 | 29.95 | 30.01 | 785,553 | -0.13(-0.42%) |
Sep 22, 2023 | 30.26 | 30.31 | 30.10 | 30.13 | 700,843 | +0.38(+1.29%) |
Sep 21, 2023 | 29.86 | 29.92 | 29.75 | 29.75 | 452,257 | -0.56(-1.84%) |
Sep 20, 2023 | 30.51 | 30.62 | 30.29 | 30.31 | 753,847 | -0.11(-0.35%) |
Sep 19, 2023 | 30.51 | 30.54 | 30.36 | 30.42 | 539,723 | -0.21(-0.67%) |
Sep 18, 2023 | 30.58 | 30.64 | 30.49 | 30.62 | 663,106 | -0.04(-0.13%) |
Sep 15, 2023 | 30.84 | 30.84 | 30.62 | 30.66 | 672,815 | -0.11(-0.35%) |
Sep 14, 2023 | 30.76 | 30.84 | 30.66 | 30.77 | 614,968 | +0.20(+0.64%) |
Sep 13, 2023 | 30.54 | 30.67 | 30.52 | 30.58 | 721,168 | -0.06(-0.19%) |
Sep 12, 2023 | 30.46 | 30.72 | 30.46 | 30.63 | 865,222 | -0.04(-0.13%) |
Sep 11, 2023 | 30.60 | 30.67 | 30.50 | 30.67 | 788,288 | +0.41(+1.36%) |
Sep 08, 2023 | 30.26 | 30.35 | 30.21 | 30.26 | 393,781 | +0.09(+0.29%) |
Sep 07, 2023 | 30.24 | 30.25 | 30.11 | 30.17 | 490,380 | -0.39(-1.28%) |
Sep 06, 2023 | 30.63 | 30.79 | 30.50 | 30.57 | 461,601 | -0.18(-0.57%) |
Sep 05, 2023 | 30.83 | 30.84 | 30.70 | 30.74 | 685,285 | -0.27(-0.88%) |
Sep 01, 2023 | 31.12 | 31.18 | 30.95 | 31.02 | 614,733 | +0.38(+1.25%) |
Aug 31, 2023 | 30.85 | 30.85 | 30.62 | 30.63 | 1,293,888 | -0.46(-1.48%) |
Aug 30, 2023 | 31.02 | 31.16 | 31.01 | 31.10 | 421,234 | -0.11(-0.35%) |
Aug 29, 2023 | 30.88 | 31.23 | 30.79 | 31.20 | 520,710 | +0.40(+1.31%) |
Aug 28, 2023 | 30.73 | 30.83 | 30.67 | 30.80 | 619,131 | +0.30(+1.00%) |
Aug 25, 2023 | 30.49 | 30.58 | 30.25 | 30.50 | 517,615 | -0.01(-0.03%) |
Aug 24, 2023 | 30.78 | 30.80 | 30.49 | 30.51 | 820,679 | -0.10(-0.32%) |
Aug 23, 2023 | 30.28 | 30.63 | 30.27 | 30.61 | 553,071 | +0.46(+1.53%) |
Aug 22, 2023 | 30.33 | 30.33 | 30.10 | 30.14 | 754,091 | -0.06(-0.19%) |
Aug 21, 2023 | 30.05 | 30.21 | 30.00 | 30.20 | 648,574 | +0.13(+0.42%) |
Aug 18, 2023 | 29.99 | 30.13 | 29.94 | 30.08 | 1,797,150 | -0.25(-0.84%) |
Aug 17, 2023 | 30.66 | 30.67 | 30.30 | 30.33 | 682,104 | +0.03(+0.10%) |
Aug 16, 2023 | 30.43 | 30.55 | 30.29 | 30.30 | 537,892 | -0.26(-0.87%) |
Aug 15, 2023 | 30.77 | 30.77 | 30.51 | 30.57 | 521,109 | -0.31(-1.02%) |
Aug 14, 2023 | 30.73 | 30.92 | 30.62 | 30.88 | 671,999 | -0.16(-0.51%) |
Aug 11, 2023 | 31.13 | 31.17 | 30.95 | 31.04 | 597,451 | -0.54(-1.71%) |
Aug 10, 2023 | 31.75 | 31.98 | 31.52 | 31.58 | 1,200,408 | +0.07(+0.22%) |
Aug 09, 2023 | 31.64 | 31.67 | 31.40 | 31.51 | 708,513 | +0.08(+0.25%) |
Aug 08, 2023 | 31.36 | 31.46 | 31.20 | 31.43 | 812,147 | -0.44(-1.38%) |
Aug 07, 2023 | 31.96 | 31.97 | 31.72 | 31.87 | 1,011,250 | -0.02(-0.06%) |
Aug 04, 2023 | 32.00 | 32.17 | 31.83 | 31.89 | 847,996 | -0.01(-0.03%) |
Aug 03, 2023 | 31.89 | 32.02 | 31.79 | 31.90 | 609,110 | +0.10(+0.31%) |
Aug 02, 2023 | 32.01 | 32.08 | 31.73 | 31.80 | 665,234 | -0.74(-2.26%) |
Aug 01, 2023 | 32.72 | 32.73 | 32.52 | 32.54 | 1,119,816 | -0.43(-1.31%) |
Jul 31, 2023 | 32.87 | 33.02 | 32.81 | 32.97 | 1,052,104 | +0.02(+0.06%) |
Jul 28, 2023 | 32.75 | 32.97 | 32.74 | 32.95 | 717,828 | +0.82(+2.56%) |
Jul 27, 2023 | 32.54 | 32.60 | 32.10 | 32.13 | 806,632 | -0.40(-1.24%) |
Jul 26, 2023 | 32.17 | 32.59 | 32.17 | 32.53 | 1,964,079 | +0.23(+0.70%) |
Jul 25, 2023 | 32.44 | 32.46 | 32.29 | 32.30 | 952,836 | +0.24(+0.73%) |
Jul 24, 2023 | 31.70 | 32.18 | 31.68 | 32.07 | 1,172,179 | +0.45(+1.43%) |
Jul 21, 2023 | 31.71 | 31.76 | 31.57 | 31.62 | 1,734,616 | -0.01(-0.03%) |
Jul 20, 2023 | 31.75 | 31.82 | 31.61 | 31.63 | 2,847,367 | -0.33(-1.04%) |
Jul 19, 2023 | 32.04 | 32.17 | 31.91 | 31.96 | 615,839 | -0.11(-0.34%) |
Jul 18, 2023 | 32.13 | 32.18 | 31.97 | 32.07 | 782,461 | -0.22(-0.67%) |
Jul 17, 2023 | 32.10 | 32.28 | 31.98 | 32.28 | 652,913 | +0.06(+0.18%) |
Jul 14, 2023 | 32.30 | 32.31 | 32.17 | 32.22 | 948,287 | -0.13(-0.39%) |
Jul 13, 2023 | 32.16 | 32.40 | 32.13 | 32.35 | 1,057,317 | +0.40(+1.26%) |
Jul 12, 2023 | 31.71 | 31.97 | 31.71 | 31.95 | 1,028,150 | +0.70(+2.23%) |
Jul 11, 2023 | 31.13 | 31.26 | 31.01 | 31.25 | 853,669 | +0.35(+1.14%) |
Jul 10, 2023 | 30.69 | 30.92 | 30.68 | 30.90 | 521,942 | +0.01(+0.03%) |
Jul 07, 2023 | 30.62 | 31.04 | 30.62 | 30.89 | 1,453,957 | +0.34(+1.12%) |
Jul 06, 2023 | 30.71 | 30.74 | 30.44 | 30.55 | 581,256 | -0.63(-2.01%) |
Jul 05, 2023 | 31.21 | 31.26 | 31.13 | 31.17 | 612,534 | -0.19(-0.59%) |