Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.38 | 31.48 | 31.14 | 31.14 | 10,902 | +0.24(+0.79%) |
Sep 28, 2023 | 30.77 | 30.93 | 30.77 | 30.89 | 791 | +0.07(+0.23%) |
Sep 27, 2023 | 30.89 | 30.89 | 30.75 | 30.82 | 2,311 | -0.14(-0.46%) |
Sep 26, 2023 | 31.25 | 31.25 | 30.97 | 30.97 | 3,495 | -0.42(-1.34%) |
Sep 25, 2023 | 31.14 | 31.39 | 31.36 | 31.39 | 1,255 | -0.27(-0.84%) |
Sep 22, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 246 | -0.15(-0.47%) |
Sep 21, 2023 | 31.94 | 31.94 | 31.81 | 31.81 | 798 | -0.13(-0.42%) |
Sep 20, 2023 | 32.33 | 32.33 | 31.94 | 31.94 | 1,454 | +0.14(+0.44%) |
Sep 19, 2023 | 31.77 | 31.80 | 31.72 | 31.80 | 931 | -0.00(-0.02%) |
Sep 18, 2023 | 31.79 | 31.80 | 31.71 | 31.80 | 3,257 | -0.56(-1.75%) |
Sep 15, 2023 | 32.51 | 32.54 | 32.32 | 32.37 | 17,282 | -0.13(-0.40%) |
Sep 14, 2023 | 32.33 | 32.52 | 32.33 | 32.50 | 23,279 | +0.28(+0.88%) |
Sep 13, 2023 | 32.17 | 32.23 | 32.17 | 32.22 | 1,468 | -0.00(-0.02%) |
Sep 12, 2023 | 32.19 | 32.23 | 32.15 | 32.22 | 3,159 | -0.09(-0.28%) |
Sep 11, 2023 | 32.18 | 32.35 | 32.17 | 32.31 | 14,253 | +0.30(+0.94%) |
Sep 08, 2023 | 32.02 | 32.11 | 32.01 | 32.01 | 5,015 | +0.11(+0.36%) |
Sep 07, 2023 | 31.93 | 31.93 | 31.90 | 31.90 | 702 | -0.12(-0.37%) |
Sep 06, 2023 | 31.95 | 32.02 | 31.95 | 32.02 | 367 | -0.25(-0.79%) |
Sep 05, 2023 | 32.52 | 32.52 | 32.23 | 32.27 | 4,539 | -0.26(-0.80%) |
Sep 01, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 121 | -0.26(-0.79%) |
Aug 31, 2023 | 32.74 | 32.79 | 32.68 | 32.79 | 1,852 | -0.03(-0.10%) |
Aug 30, 2023 | 32.85 | 32.85 | 32.81 | 32.82 | 2,100 | +0.21(+0.64%) |
Aug 29, 2023 | 32.35 | 32.61 | 32.35 | 32.61 | 575 | +0.36(+1.12%) |
Aug 28, 2023 | 32.00 | 32.25 | 32.00 | 32.25 | 3,362 | +0.38(+1.19%) |
Aug 25, 2023 | 31.90 | 31.90 | 31.71 | 31.87 | 4,596 | +0.10(+0.31%) |
Aug 24, 2023 | 31.89 | 31.90 | 31.77 | 31.77 | 1,461 | -0.42(-1.31%) |
Aug 23, 2023 | 32.22 | 32.28 | 32.19 | 32.19 | 1,371 | +0.34(+1.08%) |
Aug 22, 2023 | 32.05 | 32.05 | 31.85 | 31.85 | 2,983 | -0.08(-0.25%) |
Aug 21, 2023 | 31.85 | 31.98 | 31.79 | 31.93 | 1,499 | -0.17(-0.53%) |
Aug 18, 2023 | 31.90 | 32.10 | 31.90 | 32.10 | 3,636 | -0.35(-1.07%) |
Aug 17, 2023 | 32.54 | 32.54 | 32.42 | 32.45 | 743 | -0.41(-1.26%) |
Aug 16, 2023 | 33.04 | 33.04 | 32.77 | 32.86 | 5,864 | -0.09(-0.29%) |
Aug 15, 2023 | 33.06 | 33.10 | 32.95 | 32.95 | 2,309 | -0.21(-0.62%) |
Aug 14, 2023 | 33.09 | 33.19 | 33.09 | 33.16 | 3,574 | -0.09(-0.27%) |
Aug 11, 2023 | 33.27 | 33.27 | 33.25 | 33.25 | 522 | -0.04(-0.11%) |
Aug 10, 2023 | 33.54 | 33.66 | 33.29 | 33.29 | 11,239 | -0.13(-0.39%) |
Aug 09, 2023 | 33.37 | 33.42 | 33.35 | 33.42 | 7,441 | +0.05(+0.14%) |
Aug 08, 2023 | 33.24 | 33.39 | 33.18 | 33.37 | 4,334 | -0.26(-0.77%) |
Aug 07, 2023 | 33.49 | 33.63 | 33.42 | 33.63 | 8,529 | +0.35(+1.06%) |
Aug 04, 2023 | 33.51 | 33.58 | 33.28 | 33.28 | 5,316 | +0.10(+0.29%) |
Aug 03, 2023 | 33.17 | 33.26 | 33.11 | 33.18 | 10,002 | +0.01(+0.03%) |
Aug 02, 2023 | 33.26 | 33.26 | 33.00 | 33.17 | 7,226 | -0.55(-1.63%) |
Aug 01, 2023 | 33.87 | 33.87 | 33.70 | 33.72 | 3,622 | -0.34(-1.01%) |
Jul 31, 2023 | 34.21 | 34.22 | 34.06 | 34.06 | 2,918 | +0.10(+0.31%) |
Jul 28, 2023 | 34.05 | 34.18 | 33.70 | 33.96 | 4,598 | +0.02(+0.06%) |
Jul 27, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 432 | -0.44(-1.29%) |
Jul 26, 2023 | 34.29 | 34.46 | 34.25 | 34.38 | 1,598 | +0.26(+0.77%) |
Jul 25, 2023 | 34.09 | 34.12 | 34.04 | 34.12 | 1,715 | +0.19(+0.55%) |
Jul 24, 2023 | 34.00 | 34.00 | 33.93 | 33.93 | 572 | -0.25(-0.74%) |
Jul 21, 2023 | 34.11 | 34.26 | 34.11 | 34.19 | 473 | -0.14(-0.40%) |
Jul 20, 2023 | 34.51 | 34.51 | 34.29 | 34.33 | 2,854 | -0.16(-0.48%) |
Jul 19, 2023 | 34.34 | 34.49 | 34.34 | 34.49 | 3,010 | +0.78(+2.31%) |
Jul 18, 2023 | 33.77 | 33.77 | 33.64 | 33.71 | 1,762 | +0.35(+1.03%) |
Jul 17, 2023 | 33.38 | 33.38 | 33.34 | 33.36 | 1,731 | -0.24(-0.70%) |
Jul 14, 2023 | 33.70 | 33.75 | 33.60 | 33.60 | 1,608 | -0.21(-0.62%) |
Jul 13, 2023 | 33.69 | 33.81 | 33.66 | 33.81 | 3,479 | +0.55(+1.65%) |
Jul 12, 2023 | 33.08 | 33.26 | 33.08 | 33.26 | 3,512 | +0.97(+3.02%) |
Jul 11, 2023 | 32.12 | 32.29 | 32.12 | 32.29 | 1,746 | +0.37(+1.16%) |
Jul 10, 2023 | 31.84 | 31.92 | 31.84 | 31.92 | 2,988 | +0.04(+0.11%) |
Jul 07, 2023 | 31.87 | 31.89 | 31.84 | 31.88 | 5,961 | +0.32(+1.01%) |
Jul 06, 2023 | 31.50 | 31.56 | 31.45 | 31.56 | 1,351 | -0.49(-1.54%) |
Jul 05, 2023 | 32.11 | 32.12 | 32.05 | 32.05 | 1,040 | -0.37(-1.13%) |