Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.45 | 30.54 | 30.21 | 30.21 | 11,235 | +0.24(+0.79%) |
Sep 28, 2023 | 29.86 | 30.01 | 29.86 | 29.98 | 815 | +0.07(+0.23%) |
Sep 27, 2023 | 29.98 | 29.98 | 29.84 | 29.91 | 2,381 | -0.14(-0.46%) |
Sep 26, 2023 | 30.32 | 30.32 | 30.05 | 30.05 | 3,601 | -0.41(-1.34%) |
Sep 25, 2023 | 30.21 | 30.46 | 30.43 | 30.46 | 1,293 | -0.26(-0.84%) |
Sep 22, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 253 | -0.15(-0.47%) |
Sep 21, 2023 | 30.99 | 30.99 | 30.86 | 30.86 | 822 | -0.13(-0.42%) |
Sep 20, 2023 | 31.37 | 31.37 | 30.99 | 30.99 | 1,498 | +0.14(+0.44%) |
Sep 19, 2023 | 30.83 | 30.86 | 30.78 | 30.86 | 959 | -0.00(-0.02%) |
Sep 18, 2023 | 30.85 | 30.86 | 30.77 | 30.86 | 3,356 | -0.55(-1.75%) |
Sep 15, 2023 | 31.54 | 31.57 | 31.36 | 31.41 | 17,811 | -0.13(-0.40%) |
Sep 14, 2023 | 31.36 | 31.55 | 31.36 | 31.53 | 23,991 | +0.28(+0.88%) |
Sep 13, 2023 | 31.21 | 31.27 | 31.21 | 31.26 | 1,512 | -0.00(-0.02%) |
Sep 12, 2023 | 31.24 | 31.27 | 31.20 | 31.26 | 3,255 | -0.09(-0.28%) |
Sep 11, 2023 | 31.22 | 31.39 | 31.21 | 31.35 | 14,689 | +0.29(+0.94%) |
Sep 08, 2023 | 31.07 | 31.16 | 31.06 | 31.06 | 5,168 | +0.11(+0.36%) |
Sep 07, 2023 | 30.98 | 30.98 | 30.95 | 30.95 | 723 | -0.12(-0.37%) |
Sep 06, 2023 | 31.00 | 31.07 | 31.00 | 31.07 | 378 | -0.25(-0.79%) |
Sep 05, 2023 | 31.55 | 31.55 | 31.27 | 31.31 | 4,677 | -0.25(-0.80%) |
Sep 01, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 124 | -0.25(-0.79%) |
Aug 31, 2023 | 31.77 | 31.82 | 31.71 | 31.82 | 1,908 | -0.03(-0.10%) |
Aug 30, 2023 | 31.87 | 31.87 | 31.84 | 31.85 | 2,164 | +0.20(+0.64%) |
Aug 29, 2023 | 31.39 | 31.64 | 31.39 | 31.64 | 592 | +0.35(+1.12%) |
Aug 28, 2023 | 31.05 | 31.29 | 31.05 | 31.29 | 3,464 | +0.37(+1.19%) |
Aug 25, 2023 | 30.95 | 30.95 | 30.77 | 30.92 | 4,736 | +0.09(+0.31%) |
Aug 24, 2023 | 30.95 | 30.95 | 30.83 | 30.83 | 1,505 | -0.41(-1.31%) |
Aug 23, 2023 | 31.26 | 31.32 | 31.24 | 31.24 | 1,412 | +0.33(+1.08%) |
Aug 22, 2023 | 31.10 | 31.10 | 30.90 | 30.90 | 3,074 | -0.08(-0.25%) |
Aug 21, 2023 | 30.90 | 31.03 | 30.85 | 30.98 | 1,544 | -0.16(-0.53%) |
Aug 18, 2023 | 30.95 | 31.15 | 30.95 | 31.15 | 3,747 | -0.34(-1.07%) |
Aug 17, 2023 | 31.57 | 31.57 | 31.46 | 31.48 | 765 | -0.40(-1.26%) |
Aug 16, 2023 | 32.06 | 32.06 | 31.80 | 31.88 | 6,043 | -0.09(-0.29%) |
Aug 15, 2023 | 32.08 | 32.12 | 31.98 | 31.98 | 2,379 | -0.20(-0.62%) |
Aug 14, 2023 | 32.11 | 32.20 | 32.11 | 32.17 | 3,683 | -0.09(-0.27%) |
Aug 11, 2023 | 32.28 | 32.28 | 32.26 | 32.26 | 537 | -0.04(-0.11%) |
Aug 10, 2023 | 32.54 | 32.66 | 32.30 | 32.30 | 11,583 | -0.12(-0.39%) |
Aug 09, 2023 | 32.38 | 32.43 | 32.36 | 32.42 | 7,668 | +0.05(+0.14%) |
Aug 08, 2023 | 32.25 | 32.40 | 32.19 | 32.38 | 4,466 | -0.25(-0.77%) |
Aug 07, 2023 | 32.50 | 32.63 | 32.43 | 32.63 | 8,790 | +0.34(+1.06%) |
Aug 04, 2023 | 32.51 | 32.58 | 32.29 | 32.29 | 5,478 | +0.09(+0.29%) |
Aug 03, 2023 | 32.18 | 32.27 | 32.13 | 32.19 | 10,308 | +0.01(+0.03%) |
Aug 02, 2023 | 32.27 | 32.27 | 32.02 | 32.19 | 7,447 | -0.53(-1.63%) |
Aug 01, 2023 | 32.86 | 32.86 | 32.70 | 32.72 | 3,732 | -0.33(-1.01%) |
Jul 31, 2023 | 33.19 | 33.20 | 33.05 | 33.05 | 3,007 | +0.10(+0.31%) |
Jul 28, 2023 | 33.04 | 33.16 | 32.70 | 32.95 | 4,738 | +0.02(+0.06%) |
Jul 27, 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 445 | -0.43(-1.29%) |
Jul 26, 2023 | 33.27 | 33.44 | 33.23 | 33.36 | 1,646 | +0.26(+0.77%) |
Jul 25, 2023 | 33.08 | 33.11 | 33.03 | 33.11 | 1,767 | +0.18(+0.55%) |
Jul 24, 2023 | 32.99 | 32.99 | 32.93 | 32.93 | 589 | -0.25(-0.74%) |
Jul 21, 2023 | 33.10 | 33.24 | 33.10 | 33.17 | 487 | -0.13(-0.40%) |
Jul 20, 2023 | 33.48 | 33.48 | 33.27 | 33.31 | 2,941 | -0.16(-0.48%) |
Jul 19, 2023 | 33.32 | 33.47 | 33.32 | 33.47 | 3,102 | +0.76(+2.31%) |
Jul 18, 2023 | 32.77 | 32.77 | 32.64 | 32.71 | 1,815 | +0.33(+1.03%) |
Jul 17, 2023 | 32.39 | 32.39 | 32.35 | 32.37 | 1,783 | -0.23(-0.70%) |
Jul 14, 2023 | 32.70 | 32.75 | 32.60 | 32.60 | 1,657 | -0.20(-0.62%) |
Jul 13, 2023 | 32.69 | 32.81 | 32.66 | 32.81 | 3,585 | +0.53(+1.65%) |
Jul 12, 2023 | 32.10 | 32.27 | 32.10 | 32.27 | 3,619 | +0.95(+3.02%) |
Jul 11, 2023 | 31.17 | 31.33 | 31.17 | 31.33 | 1,799 | +0.36(+1.16%) |
Jul 10, 2023 | 30.90 | 30.97 | 30.89 | 30.97 | 3,079 | +0.03(+0.11%) |
Jul 07, 2023 | 30.92 | 30.94 | 30.89 | 30.93 | 6,143 | +0.31(+1.01%) |
Jul 06, 2023 | 30.56 | 30.62 | 30.52 | 30.62 | 1,392 | -0.48(-1.54%) |
Jul 05, 2023 | 31.16 | 31.16 | 31.10 | 31.10 | 1,071 | -0.35(-1.13%) |