Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 33.53 | 33.53 | 32.78 | 33.12 | 33,680 | -0.13(-0.40%) |
Sep 28, 2023 | 33.19 | 33.33 | 32.99 | 33.25 | 25,494 | -0.08(-0.23%) |
Sep 27, 2023 | 32.97 | 33.33 | 32.92 | 33.33 | 15,429 | +0.59(+1.79%) |
Sep 26, 2023 | 33.39 | 33.39 | 32.62 | 32.74 | 63,025 | -1.03(-3.06%) |
Sep 25, 2023 | 33.03 | 33.77 | 33.17 | 33.77 | 36,897 | +0.39(+1.16%) |
Sep 22, 2023 | 33.44 | 33.74 | 32.85 | 33.38 | 49,743 | +0.43(+1.29%) |
Sep 21, 2023 | 33.45 | 33.63 | 32.96 | 32.96 | 45,801 | -0.47(-1.42%) |
Sep 20, 2023 | 33.07 | 33.83 | 33.07 | 33.43 | 33,600 | +0.32(+0.97%) |
Sep 19, 2023 | 33.14 | 33.21 | 32.82 | 33.11 | 82,849 | +0.38(+1.15%) |
Sep 18, 2023 | 32.97 | 32.97 | 32.42 | 32.73 | 44,189 | +0.09(+0.27%) |
Sep 15, 2023 | 32.94 | 32.94 | 32.47 | 32.64 | 23,680 | -0.28(-0.84%) |
Sep 14, 2023 | 32.97 | 33.11 | 32.63 | 32.92 | 29,283 | +0.24(+0.72%) |
Sep 13, 2023 | 32.55 | 32.69 | 32.19 | 32.69 | 27,667 | +0.14(+0.43%) |
Sep 12, 2023 | 32.13 | 32.55 | 32.13 | 32.55 | 21,305 | +0.56(+1.74%) |
Sep 11, 2023 | 32.34 | 32.47 | 31.91 | 31.99 | 49,088 | -0.24(-0.76%) |
Sep 08, 2023 | 32.06 | 32.29 | 32.06 | 32.23 | 24,845 | +0.24(+0.74%) |
Sep 07, 2023 | 31.87 | 32.13 | 31.86 | 32.00 | 19,497 | +0.18(+0.56%) |
Sep 06, 2023 | 32.75 | 32.75 | 31.81 | 31.82 | 46,531 | -0.95(-2.90%) |
Sep 05, 2023 | 32.69 | 32.99 | 32.57 | 32.77 | 42,095 | +0.10(+0.32%) |
Sep 01, 2023 | 32.30 | 32.68 | 32.28 | 32.67 | 24,252 | +0.35(+1.08%) |
Aug 31, 2023 | 32.30 | 32.37 | 32.09 | 32.32 | 16,845 | +0.06(+0.17%) |
Aug 30, 2023 | 32.19 | 32.37 | 32.15 | 32.26 | 39,235 | +0.08(+0.23%) |
Aug 29, 2023 | 32.02 | 32.20 | 31.84 | 32.19 | 38,690 | +0.27(+0.86%) |
Aug 28, 2023 | 31.77 | 32.08 | 31.73 | 31.91 | 42,349 | +0.18(+0.56%) |
Aug 25, 2023 | 31.79 | 31.90 | 31.53 | 31.74 | 20,995 | +0.13(+0.42%) |
Aug 24, 2023 | 31.75 | 31.87 | 31.54 | 31.60 | 25,346 | -0.18(-0.56%) |
Aug 23, 2023 | 31.89 | 31.95 | 31.37 | 31.78 | 39,576 | +0.07(+0.21%) |
Aug 22, 2023 | 31.82 | 31.94 | 31.67 | 31.72 | 82,296 | -0.11(-0.35%) |
Aug 21, 2023 | 31.87 | 31.90 | 31.50 | 31.83 | 53,294 | +0.19(+0.59%) |
Aug 18, 2023 | 31.16 | 31.74 | 31.16 | 31.64 | 41,758 | +0.37(+1.20%) |
Aug 17, 2023 | 31.50 | 31.50 | 31.03 | 31.27 | 43,754 | +0.28(+0.90%) |
Aug 16, 2023 | 30.85 | 31.27 | 30.64 | 30.99 | 74,400 | +0.03(+0.09%) |
Aug 15, 2023 | 31.09 | 31.22 | 30.86 | 30.96 | 31,466 | -0.39(-1.25%) |
Aug 14, 2023 | 31.41 | 31.56 | 31.13 | 31.35 | 29,367 | -0.11(-0.36%) |
Aug 11, 2023 | 31.11 | 31.46 | 31.11 | 31.46 | 26,117 | +0.24(+0.78%) |
Aug 10, 2023 | 31.28 | 31.47 | 30.98 | 31.22 | 15,756 | +0.15(+0.48%) |
Aug 09, 2023 | 31.24 | 31.43 | 30.93 | 31.07 | 43,641 | -0.31(-0.98%) |
Aug 08, 2023 | 31.14 | 31.41 | 30.93 | 31.38 | 24,687 | -0.10(-0.33%) |
Aug 07, 2023 | 31.18 | 31.54 | 31.14 | 31.48 | 36,593 | +0.50(+1.60%) |
Aug 04, 2023 | 31.31 | 31.58 | 30.99 | 30.99 | 25,590 | -0.16(-0.51%) |
Aug 03, 2023 | 31.24 | 31.41 | 30.86 | 31.15 | 28,505 | -0.02(-0.06%) |
Aug 02, 2023 | 31.56 | 31.56 | 30.86 | 31.16 | 45,246 | -0.39(-1.24%) |
Aug 01, 2023 | 31.74 | 31.82 | 31.14 | 31.56 | 48,974 | -0.24(-0.76%) |
Jul 31, 2023 | 31.80 | 31.92 | 31.71 | 31.80 | 173,968 | -1.10(-3.34%) |
Jul 28, 2023 | 32.76 | 32.99 | 32.52 | 32.90 | 89,333 | +0.25(+0.76%) |
Jul 27, 2023 | 32.90 | 32.99 | 32.60 | 32.65 | 36,028 | -0.16(-0.48%) |
Jul 26, 2023 | 32.88 | 33.00 | 32.71 | 32.81 | 57,055 | -0.10(-0.31%) |
Jul 25, 2023 | 32.95 | 33.07 | 32.84 | 32.91 | 30,148 | -0.04(-0.11%) |
Jul 24, 2023 | 32.59 | 33.17 | 32.37 | 32.95 | 85,470 | +0.46(+1.41%) |
Jul 21, 2023 | 32.50 | 32.69 | 32.29 | 32.49 | 42,810 | +0.14(+0.43%) |
Jul 20, 2023 | 32.34 | 32.48 | 32.26 | 32.35 | 22,390 | +0.08(+0.26%) |
Jul 19, 2023 | 32.15 | 32.39 | 32.13 | 32.27 | 26,012 | +0.12(+0.38%) |
Jul 18, 2023 | 31.79 | 32.28 | 31.72 | 32.15 | 42,162 | +0.45(+1.44%) |
Jul 17, 2023 | 31.68 | 31.86 | 31.60 | 31.69 | 29,536 | +0.36(+1.16%) |
Jul 14, 2023 | 32.16 | 32.17 | 31.33 | 31.33 | 36,998 | -0.82(-2.54%) |
Jul 13, 2023 | 31.71 | 32.16 | 31.71 | 32.15 | 59,932 | +0.36(+1.14%) |
Jul 12, 2023 | 31.86 | 31.93 | 31.67 | 31.79 | 36,645 | -0.04(-0.12%) |
Jul 11, 2023 | 31.48 | 31.85 | 31.45 | 31.82 | 30,677 | +0.35(+1.12%) |
Jul 10, 2023 | 31.21 | 31.50 | 31.21 | 31.47 | 34,380 | +0.26(+0.83%) |
Jul 07, 2023 | 30.85 | 31.37 | 30.85 | 31.21 | 27,367 | +0.31(+0.99%) |
Jul 06, 2023 | 30.94 | 31.01 | 30.60 | 30.90 | 24,837 | +0.37(+1.22%) |
Jul 05, 2023 | 31.23 | 31.27 | 30.53 | 30.53 | 28,314 | -0.60(-1.94%) |