Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.10 | 30.10 | 30.03 | 30.04 | 3,221 | +0.01(+0.03%) |
Sep 28, 2023 | 30.06 | 30.06 | 29.98 | 30.03 | 1,033 | +0.23(+0.77%) |
Sep 27, 2023 | 30.04 | 30.04 | 29.79 | 29.80 | 2,855 | -0.17(-0.57%) |
Sep 26, 2023 | 30.17 | 30.17 | 29.97 | 29.97 | 2,110 | -0.46(-1.51%) |
Sep 25, 2023 | 30.34 | 30.43 | 30.43 | 30.43 | 3,178 | -0.25(-0.81%) |
Sep 22, 2023 | 30.59 | 30.68 | 30.59 | 30.68 | 629 | +0.13(+0.43%) |
Sep 21, 2023 | 30.94 | 30.94 | 30.55 | 30.55 | 4,517 | -0.67(-2.15%) |
Sep 20, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 204 | +0.13(+0.42%) |
Sep 19, 2023 | 31.57 | 31.57 | 31.09 | 31.09 | 791 | -0.45(-1.43%) |
Sep 18, 2023 | 31.62 | 31.66 | 31.54 | 31.54 | 4,237 | -0.05(-0.16%) |
Sep 15, 2023 | 31.62 | 31.66 | 31.59 | 31.59 | 2,203 | +0.03(+0.10%) |
Sep 14, 2023 | 31.32 | 31.56 | 31.32 | 31.56 | 4,356 | +0.40(+1.28%) |
Sep 13, 2023 | 31.15 | 31.23 | 31.14 | 31.16 | 2,765 | -0.08(-0.26%) |
Sep 12, 2023 | 31.31 | 31.32 | 31.24 | 31.24 | 2,451 | +0.06(+0.19%) |
Sep 11, 2023 | 31.19 | 31.24 | 31.18 | 31.18 | 4,821 | +0.10(+0.32%) |
Sep 08, 2023 | 31.11 | 31.11 | 31.06 | 31.08 | 2,000 | -0.05(-0.16%) |
Sep 07, 2023 | 31.17 | 31.22 | 31.11 | 31.13 | 4,145 | -0.23(-0.73%) |
Sep 06, 2023 | 31.55 | 31.55 | 31.36 | 31.36 | 878 | -0.26(-0.82%) |
Sep 05, 2023 | 31.61 | 31.62 | 31.59 | 31.62 | 7,800 | -0.13(-0.41%) |
Sep 01, 2023 | 31.75 | 0 | +0.35(+1.11%) | |||
Aug 31, 2023 | 31.51 | 31.52 | 31.40 | 31.40 | 2,432 | -0.10(-0.32%) |
Aug 30, 2023 | 31.56 | 31.60 | 31.50 | 31.50 | 4,525 | +0.14(+0.45%) |
Aug 29, 2023 | 31.11 | 31.36 | 31.11 | 31.36 | 1,158 | +0.25(+0.80%) |
Aug 28, 2023 | 31.03 | 31.13 | 31.02 | 31.11 | 5,547 | +0.25(+0.81%) |
Aug 25, 2023 | 30.76 | 30.87 | 30.72 | 30.86 | 2,173 | +0.16(+0.52%) |
Aug 24, 2023 | 30.73 | 30.73 | 30.70 | 30.70 | 429 | -0.21(-0.68%) |
Aug 23, 2023 | 30.96 | 30.99 | 30.91 | 30.91 | 1,945 | +0.31(+1.01%) |
Aug 22, 2023 | 30.69 | 30.69 | 30.60 | 30.60 | 483 | -0.08(-0.26%) |
Aug 18, 2023 | 30.68 | 30.68 | 138 | +0.07(+0.23%) | ||
Aug 17, 2023 | 30.78 | 30.78 | 30.59 | 30.61 | 2,629 | -0.18(-0.58%) |
Aug 16, 2023 | 30.80 | 30.84 | 30.78 | 30.79 | 1,984 | -0.10(-0.32%) |
Aug 15, 2023 | 31.13 | 31.13 | 30.89 | 30.89 | 504 | -0.47(-1.50%) |
Aug 14, 2023 | 31.36 | 31.42 | 31.33 | 31.36 | 1,790 | -0.07(-0.22%) |
Aug 11, 2023 | 31.16 | 31.49 | 31.16 | 31.43 | 1,478 | +0.21(+0.67%) |
Aug 10, 2023 | 31.37 | 31.37 | 31.20 | 31.22 | 2,654 | -0.17(-0.54%) |
Aug 09, 2023 | 31.39 | 31.39 | 31.19 | 31.39 | 5,213 | +0.14(+0.45%) |
Aug 08, 2023 | 31.20 | 31.25 | 31.17 | 31.25 | 733 | -0.13(-0.41%) |
Aug 04, 2023 | 31.38 | 0 | +0.16(+0.51%) | |||
Aug 03, 2023 | 31.13 | 31.22 | 31.13 | 31.22 | 1,800 | +0.05(+0.16%) |
Aug 02, 2023 | 31.25 | 31.25 | 31.05 | 31.17 | 20,229 | -0.43(-1.36%) |
Aug 01, 2023 | 31.52 | 31.65 | 31.52 | 31.60 | 3,477 | -0.12(-0.38%) |
Jul 31, 2023 | 31.57 | 31.77 | 31.57 | 31.72 | 1,698 | +0.19(+0.60%) |
Jul 28, 2023 | 31.36 | 31.56 | 31.36 | 31.53 | 3,500 | +0.35(+1.12%) |
Jul 27, 2023 | 31.49 | 31.49 | 31.18 | 31.18 | 2,319 | -0.46(-1.45%) |
Jul 26, 2023 | 31.46 | 31.65 | 31.46 | 31.64 | 1,921 | +0.10(+0.32%) |
Jul 25, 2023 | 31.42 | 31.57 | 31.42 | 31.54 | 3,202 | +0.13(+0.41%) |
Jul 24, 2023 | 31.45 | 31.45 | 31.41 | 31.41 | 5,596 | -0.02(-0.06%) |
Jul 21, 2023 | 31.39 | 31.46 | 31.39 | 31.43 | 3,068 | +0.06(+0.19%) |
Jul 20, 2023 | 31.41 | 31.42 | 31.34 | 31.37 | 1,252 | -0.17(-0.54%) |
Jul 19, 2023 | 31.41 | 31.54 | 31.41 | 31.54 | 4,888 | +0.18(+0.57%) |
Jul 18, 2023 | 31.03 | 31.36 | 31.03 | 31.36 | 654 | +0.40(+1.29%) |
Jul 17, 2023 | 30.79 | 30.99 | 30.79 | 30.96 | 1,599 | +0.04(+0.13%) |
Jul 14, 2023 | 30.91 | 30.94 | 30.91 | 30.92 | 1,014 | -0.08(-0.26%) |
Jul 13, 2023 | 30.99 | 31.00 | 30.94 | 31.00 | 5,013 | +0.11(+0.36%) |
Jul 12, 2023 | 30.77 | 30.91 | 30.77 | 30.89 | 1,327 | +0.38(+1.25%) |
Jul 11, 2023 | 30.49 | 30.51 | 30.45 | 30.51 | 3,140 | +0.13(+0.43%) |
Jul 10, 2023 | 30.21 | 30.38 | 30.21 | 30.38 | 1,598 | +0.12(+0.40%) |
Jul 07, 2023 | 30.33 | 30.33 | 30.26 | 30.26 | 4,055 | +0.24(+0.80%) |
Jul 06, 2023 | 30.15 | 30.15 | 29.91 | 30.02 | 3,675 | -0.31(-1.02%) |
Jul 05, 2023 | 30.51 | 30.51 | 30.33 | 30.33 | 949 | -0.19(-0.62%) |