Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.91 | 29.94 | 29.59 | 29.64 | 6,964 | -0.06(-0.20%) |
Sep 28, 2023 | 29.65 | 29.80 | 29.65 | 29.70 | 2,784 | +0.17(+0.57%) |
Sep 27, 2023 | 29.67 | 29.67 | 29.30 | 29.53 | 17,245 | -0.02(-0.07%) |
Sep 26, 2023 | 29.77 | 29.80 | 29.51 | 29.55 | 14,573 | -0.43(-1.45%) |
Sep 25, 2023 | 29.64 | 29.99 | 29.91 | 29.99 | 13,490 | +0.15(+0.50%) |
Sep 22, 2023 | 30.05 | 30.05 | 29.84 | 29.84 | 9,766 | -0.15(-0.51%) |
Sep 21, 2023 | 30.21 | 30.26 | 29.92 | 29.99 | 9,469 | -0.44(-1.44%) |
Sep 20, 2023 | 30.62 | 30.72 | 30.40 | 30.43 | 7,130 | -0.07(-0.23%) |
Sep 19, 2023 | 30.54 | 30.61 | 30.39 | 30.50 | 6,737 | -0.05(-0.18%) |
Sep 18, 2023 | 30.61 | 30.64 | 30.48 | 30.55 | 5,581 | -0.11(-0.34%) |
Sep 15, 2023 | 30.69 | 30.78 | 30.66 | 30.66 | 5,037 | -0.18(-0.58%) |
Sep 14, 2023 | 30.69 | 30.86 | 30.69 | 30.84 | 7,199 | +0.40(+1.31%) |
Sep 13, 2023 | 30.64 | 30.72 | 30.42 | 30.44 | 4,012 | -0.23(-0.76%) |
Sep 12, 2023 | 30.66 | 30.78 | 30.64 | 30.67 | 9,780 | -0.04(-0.12%) |
Sep 11, 2023 | 30.80 | 30.91 | 30.68 | 30.71 | 10,491 | -0.02(-0.07%) |
Sep 08, 2023 | 30.81 | 30.90 | 30.69 | 30.73 | 7,637 | -0.06(-0.20%) |
Sep 07, 2023 | 30.73 | 30.88 | 30.70 | 30.80 | 6,921 | -0.10(-0.33%) |
Sep 06, 2023 | 30.93 | 30.93 | 30.75 | 30.90 | 7,570 | -0.09(-0.30%) |
Sep 05, 2023 | 31.22 | 31.22 | 30.96 | 30.99 | 11,056 | -0.32(-1.02%) |
Sep 01, 2023 | 31.39 | 31.39 | 31.25 | 31.31 | 9,637 | +0.06(+0.19%) |
Aug 31, 2023 | 31.23 | 31.35 | 31.20 | 31.25 | 5,395 | +0.05(+0.15%) |
Aug 30, 2023 | 30.98 | 31.21 | 30.98 | 31.20 | 6,372 | +0.16(+0.50%) |
Aug 29, 2023 | 30.52 | 31.10 | 30.52 | 31.05 | 15,945 | +0.50(+1.65%) |
Aug 28, 2023 | 30.45 | 30.62 | 30.43 | 30.54 | 14,467 | +0.23(+0.74%) |
Aug 25, 2023 | 30.34 | 30.40 | 29.93 | 30.32 | 18,153 | +0.08(+0.26%) |
Aug 24, 2023 | 30.55 | 30.60 | 30.21 | 30.24 | 26,870 | -0.25(-0.83%) |
Aug 23, 2023 | 30.27 | 30.57 | 30.18 | 30.49 | 19,908 | +0.26(+0.86%) |
Aug 22, 2023 | 30.55 | 30.55 | 30.21 | 30.23 | 11,024 | -0.32(-1.05%) |
Aug 21, 2023 | 30.59 | 30.63 | 30.25 | 30.55 | 13,356 | -0.01(-0.02%) |
Aug 18, 2023 | 30.21 | 30.61 | 30.13 | 30.56 | 9,080 | +0.02(+0.06%) |
Aug 17, 2023 | 30.90 | 30.90 | 30.50 | 30.54 | 7,531 | -0.25(-0.81%) |
Aug 16, 2023 | 30.97 | 31.02 | 30.73 | 30.79 | 13,022 | -0.23(-0.74%) |
Aug 15, 2023 | 31.26 | 31.26 | 30.96 | 31.02 | 13,851 | -0.51(-1.63%) |
Aug 14, 2023 | 31.49 | 31.54 | 31.35 | 31.53 | 16,572 | -0.20(-0.64%) |
Aug 11, 2023 | 31.55 | 31.82 | 31.55 | 31.74 | 7,516 | +0.01(+0.03%) |
Aug 10, 2023 | 31.88 | 32.09 | 31.67 | 31.73 | 5,203 | +0.06(+0.20%) |
Aug 09, 2023 | 32.13 | 32.13 | 31.67 | 31.67 | 12,927 | -0.49(-1.54%) |
Aug 08, 2023 | 31.85 | 32.19 | 31.58 | 32.16 | 9,191 | -0.24(-0.74%) |
Aug 07, 2023 | 32.27 | 32.41 | 32.12 | 32.40 | 4,994 | +0.18(+0.56%) |
Aug 04, 2023 | 32.54 | 32.69 | 32.11 | 32.22 | 9,480 | -0.30(-0.93%) |
Aug 03, 2023 | 32.14 | 32.72 | 32.14 | 32.52 | 15,529 | +0.07(+0.23%) |
Aug 02, 2023 | 32.63 | 32.73 | 32.20 | 32.45 | 31,122 | -0.58(-1.77%) |
Aug 01, 2023 | 33.16 | 33.16 | 32.67 | 33.03 | 19,084 | -0.30(-0.90%) |
Jul 31, 2023 | 33.20 | 33.50 | 33.09 | 33.33 | 18,380 | +0.29(+0.87%) |
Jul 28, 2023 | 32.51 | 33.04 | 32.51 | 33.04 | 22,697 | +0.95(+2.97%) |
Jul 27, 2023 | 32.66 | 32.66 | 32.09 | 32.09 | 15,008 | -0.47(-1.43%) |
Jul 26, 2023 | 32.32 | 32.61 | 32.32 | 32.56 | 10,305 | +0.27(+0.83%) |
Jul 25, 2023 | 32.35 | 32.50 | 32.29 | 32.29 | 15,121 | -0.15(-0.46%) |
Jul 24, 2023 | 32.22 | 32.51 | 32.22 | 32.44 | 14,025 | +0.26(+0.80%) |
Jul 21, 2023 | 32.37 | 32.37 | 32.14 | 32.18 | 15,506 | -0.06(-0.18%) |
Jul 20, 2023 | 32.23 | 32.26 | 32.10 | 32.24 | 8,716 | -0.08(-0.25%) |
Jul 19, 2023 | 31.87 | 32.32 | 31.87 | 32.32 | 19,869 | +0.51(+1.59%) |
Jul 18, 2023 | 31.78 | 32.03 | 31.73 | 31.81 | 15,315 | -0.04(-0.11%) |
Jul 17, 2023 | 31.69 | 31.92 | 31.63 | 31.85 | 15,182 | +0.15(+0.47%) |
Jul 14, 2023 | 32.04 | 32.04 | 31.63 | 31.70 | 20,897 | -0.28(-0.88%) |
Jul 13, 2023 | 31.95 | 32.07 | 31.77 | 31.98 | 12,635 | +0.12(+0.36%) |
Jul 12, 2023 | 31.97 | 32.14 | 31.86 | 31.86 | 16,390 | +0.10(+0.30%) |
Jul 11, 2023 | 31.48 | 31.78 | 31.46 | 31.77 | 13,396 | +0.38(+1.21%) |
Jul 10, 2023 | 31.14 | 31.45 | 31.14 | 31.39 | 12,945 | +0.20(+0.63%) |
Jul 07, 2023 | 31.00 | 31.40 | 31.00 | 31.19 | 10,330 | +0.07(+0.23%) |
Jul 06, 2023 | 31.08 | 31.12 | 30.91 | 31.12 | 15,036 | -0.25(-0.79%) |
Jul 05, 2023 | 31.32 | 31.46 | 31.25 | 31.37 | 12,459 | -0.10(-0.32%) |