Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.04 | 31.06 | 30.45 | 30.45 | 427,512 | -0.52(-1.69%) |
Sep 28, 2023 | 30.96 | 31.13 | 30.87 | 30.97 | 341,926 | -0.03(-0.09%) |
Sep 27, 2023 | 30.69 | 31.00 | 30.65 | 31.00 | 486,164 | +0.56(+1.85%) |
Sep 26, 2023 | 30.35 | 30.66 | 30.35 | 30.44 | 255,400 | -0.41(-1.33%) |
Sep 25, 2023 | 30.59 | 30.91 | 30.72 | 30.85 | 310,319 | +0.00(+0.00%) |
Sep 22, 2023 | 30.97 | 31.07 | 30.78 | 30.85 | 364,355 | +0.61(+2.02%) |
Sep 21, 2023 | 30.83 | 30.83 | 30.24 | 30.24 | 2,124,078 | -0.56(-1.83%) |
Sep 20, 2023 | 31.17 | 31.37 | 30.75 | 30.80 | 884,145 | -0.17(-0.55%) |
Sep 19, 2023 | 31.15 | 31.16 | 30.94 | 30.97 | 336,089 | +0.43(+1.41%) |
Sep 18, 2023 | 30.59 | 30.69 | 30.38 | 30.54 | 218,491 | -0.17(-0.55%) |
Sep 15, 2023 | 30.64 | 30.92 | 30.63 | 30.71 | 273,837 | -0.28(-0.91%) |
Sep 14, 2023 | 30.69 | 31.00 | 30.69 | 31.00 | 147,512 | +0.45(+1.48%) |
Sep 13, 2023 | 30.62 | 30.65 | 30.35 | 30.54 | 229,853 | +0.06(+0.18%) |
Sep 12, 2023 | 30.23 | 30.63 | 30.23 | 30.49 | 374,908 | +0.30(+1.00%) |
Sep 11, 2023 | 30.32 | 30.44 | 30.14 | 30.19 | 459,413 | +0.46(+1.55%) |
Sep 08, 2023 | 29.52 | 29.78 | 29.51 | 29.73 | 253,322 | +0.23(+0.80%) |
Sep 07, 2023 | 29.66 | 29.77 | 29.49 | 29.49 | 139,849 | -0.30(-1.01%) |
Sep 06, 2023 | 29.96 | 30.12 | 29.75 | 29.79 | 167,801 | +0.04(+0.13%) |
Sep 05, 2023 | 30.05 | 30.06 | 29.69 | 29.76 | 183,289 | +0.21(+0.70%) |
Sep 01, 2023 | 29.62 | 29.71 | 29.44 | 29.55 | 234,043 | +0.47(+1.61%) |
Aug 31, 2023 | 29.43 | 29.43 | 29.03 | 29.08 | 186,319 | -0.36(-1.21%) |
Aug 30, 2023 | 29.58 | 29.68 | 29.39 | 29.44 | 152,463 | -0.08(-0.29%) |
Aug 29, 2023 | 29.12 | 29.57 | 29.00 | 29.52 | 162,235 | +0.53(+1.81%) |
Aug 28, 2023 | 29.08 | 29.17 | 28.93 | 28.99 | 98,057 | +0.13(+0.46%) |
Aug 25, 2023 | 28.84 | 28.91 | 28.56 | 28.86 | 172,522 | +0.24(+0.85%) |
Aug 24, 2023 | 28.69 | 28.84 | 28.56 | 28.62 | 163,815 | -0.19(-0.65%) |
Aug 23, 2023 | 28.53 | 28.84 | 28.40 | 28.81 | 202,063 | +0.08(+0.29%) |
Aug 22, 2023 | 28.93 | 28.93 | 28.64 | 28.72 | 94,081 | -0.22(-0.75%) |
Aug 21, 2023 | 28.93 | 29.03 | 28.72 | 28.94 | 208,065 | +0.43(+1.52%) |
Aug 18, 2023 | 28.25 | 28.73 | 28.25 | 28.51 | 144,173 | +0.05(+0.17%) |
Aug 17, 2023 | 28.65 | 28.70 | 28.41 | 28.46 | 172,679 | +0.21(+0.73%) |
Aug 16, 2023 | 28.54 | 28.67 | 28.19 | 28.25 | 263,026 | -0.01(-0.03%) |
Aug 15, 2023 | 28.64 | 28.64 | 28.22 | 28.26 | 121,772 | -0.42(-1.47%) |
Aug 14, 2023 | 28.72 | 28.79 | 28.58 | 28.68 | 102,562 | -0.21(-0.72%) |
Aug 11, 2023 | 28.84 | 29.00 | 28.73 | 28.89 | 117,717 | -0.20(-0.68%) |
Aug 10, 2023 | 29.26 | 29.45 | 28.97 | 29.09 | 222,918 | +0.23(+0.81%) |
Aug 09, 2023 | 28.93 | 29.11 | 28.85 | 28.85 | 329,717 | +0.46(+1.62%) |
Aug 08, 2023 | 27.89 | 28.39 | 27.66 | 28.39 | 221,906 | -0.08(-0.26%) |
Aug 07, 2023 | 28.29 | 28.47 | 28.10 | 28.47 | 106,044 | +0.21(+0.73%) |
Aug 04, 2023 | 28.39 | 28.59 | 28.26 | 28.26 | 215,118 | +0.08(+0.30%) |
Aug 03, 2023 | 27.96 | 28.26 | 27.82 | 28.18 | 154,169 | +0.26(+0.94%) |
Aug 02, 2023 | 28.20 | 28.21 | 27.70 | 27.91 | 175,182 | -0.68(-2.37%) |
Aug 01, 2023 | 28.67 | 28.73 | 28.28 | 28.59 | 151,603 | -0.20(-0.69%) |
Jul 31, 2023 | 28.84 | 28.96 | 28.76 | 28.79 | 228,752 | +0.44(+1.56%) |
Jul 28, 2023 | 28.38 | 28.52 | 28.22 | 28.35 | 207,830 | +0.12(+0.43%) |
Jul 27, 2023 | 28.51 | 28.53 | 28.18 | 28.22 | 244,222 | -0.11(-0.40%) |
Jul 26, 2023 | 28.05 | 28.49 | 28.03 | 28.34 | 234,734 | -0.29(-1.02%) |
Jul 25, 2023 | 28.42 | 28.64 | 28.28 | 28.63 | 258,354 | -0.14(-0.49%) |
Jul 24, 2023 | 28.73 | 28.85 | 28.68 | 28.77 | 161,330 | +0.25(+0.89%) |
Jul 21, 2023 | 28.54 | 28.65 | 28.42 | 28.52 | 200,209 | +0.08(+0.26%) |
Jul 20, 2023 | 28.65 | 28.73 | 28.34 | 28.44 | 242,810 | +0.11(+0.40%) |
Jul 19, 2023 | 28.22 | 28.46 | 28.19 | 28.33 | 222,317 | +0.07(+0.23%) |
Jul 18, 2023 | 28.00 | 28.37 | 27.97 | 28.26 | 428,864 | +0.22(+0.77%) |
Jul 17, 2023 | 27.98 | 28.12 | 27.93 | 28.05 | 215,758 | -0.03(-0.10%) |
Jul 14, 2023 | 28.47 | 28.47 | 28.07 | 28.07 | 126,456 | -0.61(-2.13%) |
Jul 13, 2023 | 28.66 | 28.73 | 28.52 | 28.68 | 158,526 | +0.39(+1.36%) |
Jul 12, 2023 | 28.12 | 28.38 | 28.09 | 28.30 | 306,200 | +0.84(+3.04%) |
Jul 11, 2023 | 27.23 | 27.46 | 27.20 | 27.46 | 146,332 | +0.30(+1.11%) |
Jul 10, 2023 | 27.09 | 27.24 | 27.04 | 27.16 | 221,124 | +0.27(+1.01%) |
Jul 07, 2023 | 26.56 | 27.05 | 26.55 | 26.89 | 228,393 | +0.14(+0.53%) |
Jul 06, 2023 | 26.85 | 26.85 | 26.48 | 26.75 | 216,425 | -0.50(-1.83%) |
Jul 05, 2023 | 27.49 | 27.49 | 27.17 | 27.25 | 159,843 | -0.17(-0.62%) |