Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.02 | 30.02 | 29.88 | 29.88 | 1,029 | +0.01(+0.03%) |
Sep 28, 2023 | 29.76 | 29.94 | 29.76 | 29.87 | 2,540 | +0.33(+1.12%) |
Sep 27, 2023 | 29.44 | 29.54 | 29.44 | 29.54 | 790 | -0.38(-1.27%) |
Sep 26, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 103 | -0.09(-0.30%) |
Sep 25, 2023 | 29.81 | 30.01 | 30.01 | 30.01 | 619 | -0.13(-0.43%) |
Sep 22, 2023 | 30.20 | 30.20 | 30.14 | 30.14 | 534 | -0.20(-0.66%) |
Sep 21, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 308 | -0.66(-2.13%) |
Sep 20, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 102 | +0.15(+0.49%) |
Sep 19, 2023 | 31.00 | 31.00 | 30.85 | 30.85 | 555 | -0.44(-1.41%) |
Sep 18, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 182 | -0.20(-0.64%) |
Sep 15, 2023 | 31.52 | 31.52 | 31.45 | 31.49 | 333 | +0.16(+0.51%) |
Sep 14, 2023 | 31.32 | 31.33 | 31.32 | 31.33 | 488 | +0.36(+1.16%) |
Sep 13, 2023 | 30.93 | 31.08 | 30.93 | 30.97 | 514 | -0.03(-0.10%) |
Sep 12, 2023 | 30.92 | 31.00 | 30.89 | 31.00 | 308 | +0.06(+0.19%) |
Sep 11, 2023 | 30.88 | 30.94 | 30.83 | 30.94 | 792 | +0.19(+0.62%) |
Sep 08, 2023 | 30.81 | 30.81 | 30.74 | 30.75 | 1,067 | -0.14(-0.45%) |
Sep 07, 2023 | 30.99 | 30.99 | 30.89 | 30.89 | 579 | -0.16(-0.52%) |
Sep 06, 2023 | 31.29 | 31.29 | 31.05 | 31.05 | 2,223 | -0.33(-1.05%) |
Sep 05, 2023 | 31.36 | 31.46 | 31.36 | 31.38 | 1,927 | -0.07(-0.22%) |
Sep 01, 2023 | 31.45 | 0 | +0.23(+0.74%) | |||
Aug 31, 2023 | 31.19 | 31.22 | 31.13 | 31.22 | 3,640 | +0.32(+1.04%) |
Aug 29, 2023 | 30.90 | 30.90 | 206 | +0.44(+1.44%) | ||
Aug 28, 2023 | 30.29 | 30.50 | 30.29 | 30.46 | 954 | +0.29(+0.96%) |
Aug 25, 2023 | 30.18 | 30.19 | 29.98 | 30.17 | 1,504 | +0.07(+0.23%) |
Aug 24, 2023 | 30.14 | 30.16 | 30.10 | 30.10 | 490 | -0.16(-0.53%) |
Aug 23, 2023 | 30.00 | 30.26 | 30.00 | 30.26 | 742 | +0.33(+1.10%) |
Aug 22, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 101 | -0.14(-0.47%) |
Aug 21, 2023 | 30.18 | 30.18 | 30.00 | 30.07 | 3,751 | -0.06(-0.20%) |
Aug 18, 2023 | 29.91 | 30.13 | 29.91 | 30.13 | 903 | -0.05(-0.17%) |
Aug 16, 2023 | 30.18 | 79 | -0.03(-0.10%) | |||
Aug 15, 2023 | 30.56 | 30.56 | 30.21 | 30.21 | 1,486 | -0.57(-1.85%) |
Aug 14, 2023 | 30.83 | 30.83 | 30.77 | 30.78 | 601 | -0.09(-0.29%) |
Aug 11, 2023 | 30.84 | 30.88 | 30.84 | 30.87 | 1,389 | +0.05(+0.16%) |
Aug 10, 2023 | 30.86 | 30.86 | 30.82 | 30.82 | 768 | +0.00(+0.00%) |
Aug 09, 2023 | 30.81 | 30.82 | 30.78 | 30.82 | 3,038 | +0.18(+0.59%) |
Aug 08, 2023 | 30.68 | 30.68 | 30.63 | 30.64 | 1,669 | -0.16(-0.52%) |
Aug 04, 2023 | 30.80 | 0 | +0.13(+0.42%) | |||
Aug 03, 2023 | 30.67 | 30.67 | 30.61 | 30.67 | 1,274 | -0.73(-2.32%) |
Aug 01, 2023 | 31.40 | 48 | -0.14(-0.44%) | |||
Jul 31, 2023 | 31.39 | 31.54 | 31.39 | 31.54 | 1,298 | +0.16(+0.51%) |
Jul 28, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 117 | +0.09(+0.29%) |
Jul 27, 2023 | 31.35 | 31.35 | 31.29 | 31.29 | 628 | +0.12(+0.38%) |
Jul 26, 2023 | 31.27 | 31.27 | 31.17 | 31.17 | 642 | -0.11(-0.35%) |
Jul 25, 2023 | 31.34 | 31.34 | 31.28 | 31.28 | 1,663 | -0.03(-0.10%) |
Jul 24, 2023 | 31.23 | 31.33 | 31.23 | 31.31 | 1,306 | +0.12(+0.38%) |
Jul 21, 2023 | 31.14 | 31.19 | 31.14 | 31.19 | 1,419 | +0.15(+0.48%) |
Jul 20, 2023 | 31.20 | 31.20 | 31.04 | 31.04 | 942 | -0.12(-0.39%) |
Jul 19, 2023 | 31.00 | 31.16 | 31.00 | 31.16 | 1,493 | +0.24(+0.78%) |
Jul 18, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 221 | +0.02(+0.06%) |
Jul 17, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 753 | -0.05(-0.16%) |
Jul 14, 2023 | 31.05 | 31.05 | 30.95 | 30.95 | 352 | -0.07(-0.23%) |
Jul 13, 2023 | 30.97 | 31.02 | 30.97 | 31.02 | 1,690 | +0.33(+1.08%) |
Jul 12, 2023 | 30.58 | 30.69 | 30.58 | 30.69 | 200 | +0.33(+1.09%) |
Jul 11, 2023 | 30.34 | 30.36 | 30.32 | 30.36 | 1,872 | +0.07(+0.23%) |
Jul 10, 2023 | 30.25 | 30.30 | 30.22 | 30.29 | 3,602 | -0.01(-0.03%) |
Jul 07, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 1,738 | +0.09(+0.30%) |
Jul 06, 2023 | 30.35 | 30.35 | 30.17 | 30.21 | 5,761 | -0.51(-1.66%) |
Jul 05, 2023 | 30.73 | 30.73 | 30.70 | 30.72 | 1,292 | -0.11(-0.36%) |