Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.93 | 30.20 | 29.57 | 29.84 | 149,211 | +0.16(+0.54%) |
Sep 28, 2023 | 28.79 | 29.86 | 28.79 | 29.68 | 172,398 | +0.89(+3.09%) |
Sep 27, 2023 | 28.70 | 29.15 | 28.44 | 28.79 | 87,897 | +0.38(+1.34%) |
Sep 26, 2023 | 29.11 | 29.32 | 28.40 | 28.41 | 135,608 | -1.03(-3.50%) |
Sep 25, 2023 | 29.34 | 29.76 | 29.11 | 29.44 | 125,780 | -0.19(-0.64%) |
Sep 22, 2023 | 28.85 | 29.72 | 28.85 | 29.63 | 131,107 | +1.05(+3.67%) |
Sep 21, 2023 | 28.25 | 28.84 | 28.05 | 28.58 | 122,219 | +0.01(+0.04%) |
Sep 20, 2023 | 29.35 | 29.50 | 28.57 | 28.57 | 72,852 | -0.71(-2.42%) |
Sep 19, 2023 | 29.19 | 29.61 | 28.91 | 29.28 | 103,696 | -0.20(-0.68%) |
Sep 18, 2023 | 29.34 | 29.77 | 29.25 | 29.48 | 90,409 | -0.04(-0.14%) |
Sep 15, 2023 | 29.96 | 29.96 | 29.44 | 29.52 | 371,180 | -0.51(-1.70%) |
Sep 14, 2023 | 29.52 | 30.14 | 29.28 | 30.03 | 189,895 | +0.91(+3.13%) |
Sep 13, 2023 | 29.25 | 29.71 | 28.82 | 29.12 | 124,725 | +0.00(+0.00%) |
Sep 12, 2023 | 28.90 | 29.54 | 28.81 | 29.12 | 136,493 | +0.04(+0.14%) |
Sep 11, 2023 | 29.58 | 29.65 | 28.90 | 29.08 | 105,939 | -0.31(-1.05%) |
Sep 08, 2023 | 29.23 | 29.68 | 28.89 | 29.39 | 147,638 | +0.18(+0.62%) |
Sep 07, 2023 | 30.80 | 30.91 | 28.82 | 29.21 | 296,074 | -2.18(-6.94%) |
Sep 06, 2023 | 31.43 | 31.86 | 31.17 | 31.39 | 98,706 | -0.02(-0.06%) |
Sep 05, 2023 | 31.34 | 31.57 | 30.84 | 31.41 | 111,239 | -0.30(-0.95%) |
Sep 01, 2023 | 31.01 | 31.92 | 31.01 | 31.71 | 151,814 | +0.16(+0.51%) |
Aug 31, 2023 | 31.18 | 31.70 | 31.18 | 31.55 | 186,484 | +0.37(+1.19%) |
Aug 30, 2023 | 30.91 | 31.65 | 30.62 | 31.18 | 122,208 | +0.10(+0.32%) |
Aug 29, 2023 | 29.91 | 31.28 | 29.90 | 31.08 | 102,200 | +1.06(+3.53%) |
Aug 28, 2023 | 30.30 | 30.67 | 29.91 | 30.02 | 88,160 | -0.12(-0.40%) |
Aug 25, 2023 | 30.24 | 30.39 | 29.78 | 30.14 | 75,262 | -0.08(-0.26%) |
Aug 24, 2023 | 31.23 | 31.23 | 30.18 | 30.22 | 119,326 | -0.84(-2.70%) |
Aug 23, 2023 | 30.63 | 31.24 | 30.47 | 31.06 | 112,122 | +0.33(+1.07%) |
Aug 22, 2023 | 31.53 | 31.61 | 30.28 | 30.73 | 156,297 | -0.49(-1.57%) |
Aug 21, 2023 | 30.98 | 31.54 | 30.62 | 31.22 | 127,125 | +0.23(+0.74%) |
Aug 18, 2023 | 30.53 | 31.23 | 30.27 | 30.99 | 154,974 | +0.42(+1.37%) |
Aug 17, 2023 | 31.67 | 31.75 | 30.53 | 30.57 | 168,212 | -1.14(-3.60%) |
Aug 16, 2023 | 32.17 | 32.26 | 31.51 | 31.71 | 157,781 | -0.62(-1.92%) |
Aug 15, 2023 | 32.77 | 32.88 | 32.29 | 32.33 | 109,970 | -0.47(-1.43%) |
Aug 14, 2023 | 32.37 | 33.07 | 32.11 | 32.80 | 168,976 | +0.33(+1.02%) |
Aug 11, 2023 | 34.08 | 34.34 | 32.16 | 32.47 | 233,028 | -1.83(-5.34%) |
Aug 10, 2023 | 34.12 | 35.40 | 33.39 | 34.30 | 397,190 | +2.48(+7.79%) |
Aug 09, 2023 | 33.30 | 33.30 | 31.52 | 31.82 | 277,463 | -1.74(-5.18%) |
Aug 08, 2023 | 33.00 | 33.74 | 32.85 | 33.56 | 178,301 | +0.06(+0.18%) |
Aug 07, 2023 | 33.44 | 33.73 | 32.83 | 33.50 | 186,409 | +0.24(+0.72%) |
Aug 04, 2023 | 32.30 | 33.64 | 32.23 | 33.26 | 253,562 | +0.79(+2.43%) |
Aug 03, 2023 | 31.93 | 33.16 | 31.90 | 32.47 | 170,208 | +0.09(+0.28%) |
Aug 02, 2023 | 32.29 | 32.55 | 32.04 | 32.38 | 159,433 | -0.35(-1.07%) |
Aug 01, 2023 | 32.54 | 32.78 | 32.25 | 32.73 | 143,172 | -0.15(-0.46%) |
Jul 31, 2023 | 31.57 | 32.93 | 31.57 | 32.88 | 202,774 | +1.43(+4.55%) |
Jul 28, 2023 | 31.38 | 32.11 | 31.24 | 31.45 | 103,670 | +0.57(+1.85%) |
Jul 27, 2023 | 30.97 | 31.37 | 30.70 | 30.88 | 110,725 | +0.43(+1.41%) |
Jul 26, 2023 | 30.75 | 31.01 | 30.23 | 30.45 | 115,430 | -0.56(-1.81%) |
Jul 25, 2023 | 30.80 | 31.61 | 30.80 | 31.01 | 165,442 | +0.20(+0.65%) |
Jul 24, 2023 | 31.21 | 31.45 | 30.75 | 30.81 | 99,670 | -0.47(-1.50%) |
Jul 21, 2023 | 31.70 | 31.74 | 30.88 | 31.28 | 208,168 | +0.01(+0.03%) |
Jul 20, 2023 | 32.17 | 32.17 | 30.79 | 31.27 | 162,528 | -1.27(-3.90%) |
Jul 19, 2023 | 32.40 | 32.63 | 32.23 | 32.54 | 122,158 | +0.10(+0.31%) |
Jul 18, 2023 | 32.63 | 32.95 | 32.36 | 32.44 | 169,984 | -0.31(-0.95%) |
Jul 17, 2023 | 32.04 | 32.99 | 31.92 | 32.75 | 145,211 | +0.73(+2.28%) |
Jul 14, 2023 | 32.46 | 32.72 | 31.88 | 32.02 | 136,354 | -0.58(-1.78%) |
Jul 13, 2023 | 32.24 | 32.72 | 32.00 | 32.60 | 135,749 | +0.42(+1.31%) |
Jul 12, 2023 | 32.23 | 32.36 | 31.91 | 32.18 | 142,163 | +0.43(+1.35%) |
Jul 11, 2023 | 31.61 | 31.85 | 31.10 | 31.75 | 193,908 | +0.23(+0.73%) |
Jul 10, 2023 | 31.46 | 31.97 | 31.01 | 31.52 | 149,131 | +0.09(+0.29%) |
Jul 07, 2023 | 31.49 | 31.99 | 31.35 | 31.43 | 198,644 | +0.06(+0.19%) |
Jul 06, 2023 | 31.33 | 31.64 | 30.98 | 31.37 | 138,442 | -0.51(-1.60%) |
Jul 05, 2023 | 32.59 | 32.69 | 31.85 | 31.88 | 138,541 | -0.99(-3.01%) |