Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.88 | 29.44 | 28.87 | 29.05 | 197,037 | +0.38(+1.33%) |
Sep 28, 2023 | 28.47 | 28.99 | 28.42 | 28.67 | 205,263 | +0.24(+0.86%) |
Sep 27, 2023 | 28.74 | 28.97 | 28.32 | 28.42 | 140,842 | -0.07(-0.24%) |
Sep 26, 2023 | 28.45 | 29.07 | 28.45 | 28.49 | 134,917 | -0.34(-1.18%) |
Sep 25, 2023 | 28.37 | 28.88 | 28.68 | 28.83 | 71,315 | +0.28(+0.99%) |
Sep 22, 2023 | 28.71 | 29.01 | 28.44 | 28.55 | 91,614 | -0.15(-0.51%) |
Sep 21, 2023 | 28.84 | 29.12 | 28.58 | 28.70 | 109,257 | -0.35(-1.21%) |
Sep 20, 2023 | 29.58 | 29.76 | 29.02 | 29.05 | 81,094 | -0.33(-1.13%) |
Sep 19, 2023 | 29.69 | 29.84 | 29.35 | 29.38 | 110,477 | -0.20(-0.66%) |
Sep 18, 2023 | 30.04 | 30.04 | 29.50 | 29.58 | 101,358 | -0.37(-1.24%) |
Sep 15, 2023 | 30.06 | 30.45 | 29.76 | 29.95 | 709,891 | -0.44(-1.45%) |
Sep 14, 2023 | 29.87 | 30.44 | 29.83 | 30.39 | 142,685 | +0.85(+2.87%) |
Sep 13, 2023 | 30.07 | 30.07 | 29.37 | 29.54 | 103,328 | -0.38(-1.27%) |
Sep 12, 2023 | 29.91 | 30.13 | 29.68 | 29.92 | 106,231 | +0.20(+0.69%) |
Sep 11, 2023 | 29.99 | 30.20 | 29.63 | 29.71 | 86,521 | -0.12(-0.39%) |
Sep 08, 2023 | 29.78 | 29.98 | 29.35 | 29.83 | 62,449 | +0.07(+0.23%) |
Sep 07, 2023 | 30.05 | 30.31 | 29.64 | 29.76 | 86,896 | -0.37(-1.23%) |
Sep 06, 2023 | 30.46 | 30.73 | 30.04 | 30.13 | 151,890 | -0.36(-1.18%) |
Sep 05, 2023 | 31.45 | 31.45 | 30.41 | 30.49 | 161,028 | -1.29(-4.05%) |
Sep 01, 2023 | 31.09 | 31.87 | 31.09 | 31.78 | 134,556 | +1.00(+3.23%) |
Aug 31, 2023 | 30.54 | 30.92 | 30.47 | 30.79 | 193,374 | +0.20(+0.67%) |
Aug 30, 2023 | 30.65 | 30.87 | 30.46 | 30.58 | 203,848 | -0.18(-0.57%) |
Aug 29, 2023 | 30.99 | 31.03 | 30.64 | 30.76 | 252,366 | -0.21(-0.66%) |
Aug 28, 2023 | 30.77 | 31.23 | 30.77 | 30.96 | 93,131 | +0.34(+1.12%) |
Aug 25, 2023 | 31.04 | 31.04 | 30.24 | 30.62 | 81,195 | -0.30(-0.98%) |
Aug 24, 2023 | 30.54 | 31.24 | 30.50 | 30.92 | 221,319 | +0.25(+0.83%) |
Aug 23, 2023 | 30.43 | 30.80 | 30.33 | 30.67 | 73,081 | +0.31(+1.02%) |
Aug 22, 2023 | 31.19 | 31.46 | 30.31 | 30.36 | 118,720 | -0.86(-2.76%) |
Aug 21, 2023 | 31.84 | 32.03 | 31.08 | 31.22 | 104,031 | -0.42(-1.32%) |
Aug 18, 2023 | 31.35 | 31.95 | 31.35 | 31.64 | 273,073 | -0.05(-0.15%) |
Aug 17, 2023 | 31.66 | 31.96 | 31.48 | 31.69 | 237,864 | +0.26(+0.83%) |
Aug 16, 2023 | 31.73 | 32.02 | 31.37 | 31.43 | 98,951 | -0.36(-1.13%) |
Aug 15, 2023 | 32.29 | 32.50 | 31.77 | 31.78 | 162,735 | -1.05(-3.18%) |
Aug 14, 2023 | 33.10 | 33.13 | 32.46 | 32.83 | 130,715 | -0.51(-1.54%) |
Aug 11, 2023 | 33.15 | 33.60 | 33.11 | 33.34 | 93,948 | -0.09(-0.26%) |
Aug 10, 2023 | 33.48 | 34.10 | 33.17 | 33.43 | 96,090 | +0.05(+0.14%) |
Aug 09, 2023 | 33.64 | 33.64 | 33.00 | 33.38 | 130,868 | -0.41(-1.20%) |
Aug 08, 2023 | 33.40 | 33.97 | 32.87 | 33.79 | 147,150 | -0.28(-0.82%) |
Aug 07, 2023 | 33.91 | 34.18 | 33.63 | 34.07 | 93,643 | +0.28(+0.83%) |
Aug 04, 2023 | 33.69 | 34.06 | 33.37 | 33.79 | 134,975 | +0.03(+0.09%) |
Aug 03, 2023 | 33.42 | 34.05 | 33.12 | 33.76 | 109,509 | +0.26(+0.78%) |
Aug 02, 2023 | 32.69 | 33.56 | 32.69 | 33.50 | 215,670 | +0.37(+1.11%) |
Aug 01, 2023 | 33.12 | 33.16 | 32.54 | 33.13 | 131,193 | -0.14(-0.41%) |
Jul 31, 2023 | 33.21 | 33.62 | 32.94 | 33.26 | 130,554 | +0.08(+0.23%) |
Jul 28, 2023 | 33.55 | 33.55 | 32.99 | 33.19 | 126,183 | +0.21(+0.65%) |
Jul 27, 2023 | 33.80 | 33.80 | 32.75 | 32.97 | 151,180 | -0.67(-1.99%) |
Jul 26, 2023 | 33.00 | 34.00 | 32.90 | 33.64 | 116,428 | +0.98(+2.99%) |
Jul 25, 2023 | 33.21 | 33.40 | 32.64 | 32.66 | 160,374 | -0.49(-1.49%) |
Jul 24, 2023 | 32.40 | 33.26 | 32.40 | 33.16 | 159,623 | +0.56(+1.72%) |
Jul 21, 2023 | 32.85 | 33.76 | 32.12 | 32.60 | 310,879 | +0.55(+1.72%) |
Jul 20, 2023 | 32.86 | 32.86 | 29.91 | 32.04 | 454,193 | -1.71(-5.08%) |
Jul 19, 2023 | 32.99 | 33.86 | 32.72 | 33.76 | 218,379 | +1.11(+3.41%) |
Jul 18, 2023 | 31.85 | 32.91 | 31.71 | 32.64 | 248,663 | +0.83(+2.62%) |
Jul 17, 2023 | 31.35 | 32.03 | 31.28 | 31.81 | 191,752 | +0.30(+0.95%) |
Jul 14, 2023 | 32.03 | 32.03 | 31.10 | 31.51 | 136,086 | -0.42(-1.30%) |
Jul 13, 2023 | 31.40 | 32.04 | 31.27 | 31.93 | 208,053 | +0.66(+2.11%) |
Jul 12, 2023 | 30.88 | 31.69 | 30.80 | 31.27 | 235,258 | +1.09(+3.63%) |
Jul 11, 2023 | 29.47 | 30.19 | 29.21 | 30.18 | 166,594 | +0.76(+2.60%) |
Jul 10, 2023 | 29.05 | 29.83 | 29.05 | 29.41 | 216,183 | +0.24(+0.83%) |
Jul 07, 2023 | 28.56 | 29.53 | 28.56 | 29.17 | 145,338 | +0.68(+2.38%) |
Jul 06, 2023 | 28.39 | 28.65 | 27.86 | 28.49 | 134,002 | -0.42(-1.44%) |
Jul 05, 2023 | 28.44 | 29.26 | 27.94 | 28.91 | 306,805 | +0.21(+0.74%) |