Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.67 | 29.73 | 29.14 | 29.22 | 660,317 | -0.12(-0.39%) |
Sep 28, 2023 | 28.95 | 29.66 | 28.95 | 29.34 | 581,244 | +0.12(+0.40%) |
Sep 27, 2023 | 29.08 | 29.35 | 28.89 | 29.22 | 600,623 | +0.27(+0.93%) |
Sep 26, 2023 | 29.13 | 29.53 | 28.88 | 28.95 | 1,041,150 | -0.41(-1.41%) |
Sep 25, 2023 | 29.44 | 29.60 | 29.29 | 29.37 | 831,406 | -0.44(-1.49%) |
Sep 22, 2023 | 30.07 | 30.30 | 29.62 | 29.81 | 959,080 | -0.15(-0.51%) |
Sep 21, 2023 | 30.07 | 30.25 | 29.69 | 29.96 | 1,254,450 | -0.58(-1.89%) |
Sep 20, 2023 | 30.69 | 31.07 | 30.44 | 30.54 | 823,693 | -0.08(-0.25%) |
Sep 19, 2023 | 31.34 | 31.42 | 30.61 | 30.62 | 1,110,538 | -0.78(-2.49%) |
Sep 18, 2023 | 31.21 | 31.72 | 31.08 | 31.40 | 1,291,569 | +0.01(+0.03%) |
Sep 15, 2023 | 31.83 | 31.95 | 31.32 | 31.39 | 2,680,839 | -0.61(-1.90%) |
Sep 14, 2023 | 30.94 | 32.27 | 30.85 | 32.00 | 4,235,991 | +3.03(+10.45%) |
Sep 13, 2023 | 29.51 | 29.55 | 28.87 | 28.97 | 957,349 | -0.54(-1.83%) |
Sep 12, 2023 | 29.29 | 29.78 | 29.29 | 29.51 | 856,637 | -0.07(-0.23%) |
Sep 11, 2023 | 29.85 | 29.88 | 29.36 | 29.58 | 912,489 | +0.06(+0.20%) |
Sep 08, 2023 | 30.02 | 30.18 | 29.42 | 29.52 | 729,604 | -0.48(-1.61%) |
Sep 07, 2023 | 30.45 | 30.48 | 29.97 | 30.00 | 704,908 | -0.49(-1.61%) |
Sep 06, 2023 | 30.35 | 30.53 | 30.21 | 30.49 | 483,256 | +0.02(+0.06%) |
Sep 05, 2023 | 31.00 | 31.00 | 30.18 | 30.47 | 986,471 | -0.52(-1.68%) |
Sep 01, 2023 | 31.03 | 31.31 | 30.72 | 31.00 | 690,399 | +0.14(+0.44%) |
Aug 31, 2023 | 30.79 | 30.88 | 30.59 | 30.86 | 1,067,825 | +0.17(+0.57%) |
Aug 30, 2023 | 30.65 | 30.85 | 30.60 | 30.69 | 632,725 | -0.01(-0.03%) |
Aug 29, 2023 | 30.26 | 30.86 | 30.19 | 30.70 | 641,033 | +0.31(+1.01%) |
Aug 28, 2023 | 30.19 | 30.51 | 30.07 | 30.39 | 810,205 | +0.37(+1.22%) |
Aug 25, 2023 | 30.33 | 30.36 | 29.83 | 30.02 | 1,022,470 | -0.13(-0.45%) |
Aug 24, 2023 | 30.42 | 30.55 | 30.10 | 30.16 | 787,921 | -0.40(-1.29%) |
Aug 23, 2023 | 30.02 | 30.71 | 29.91 | 30.55 | 985,505 | +0.59(+1.96%) |
Aug 22, 2023 | 30.21 | 30.34 | 29.70 | 29.96 | 1,038,709 | -0.08(-0.26%) |
Aug 21, 2023 | 29.94 | 30.08 | 29.72 | 30.04 | 622,742 | +0.19(+0.65%) |
Aug 18, 2023 | 29.56 | 30.28 | 29.25 | 29.85 | 781,645 | -0.02(-0.06%) |
Aug 17, 2023 | 30.42 | 30.54 | 29.80 | 29.87 | 753,746 | -0.44(-1.46%) |
Aug 16, 2023 | 30.41 | 30.69 | 30.29 | 30.31 | 646,437 | -0.29(-0.94%) |
Aug 15, 2023 | 30.69 | 30.86 | 30.53 | 30.60 | 609,622 | -0.25(-0.81%) |
Aug 14, 2023 | 30.42 | 30.88 | 30.39 | 30.85 | 1,394,004 | +0.14(+0.47%) |
Aug 11, 2023 | 30.90 | 31.15 | 30.56 | 30.71 | 1,013,908 | -0.42(-1.35%) |
Aug 10, 2023 | 31.50 | 31.61 | 30.97 | 31.13 | 718,884 | -0.18(-0.58%) |
Aug 09, 2023 | 31.45 | 31.52 | 30.92 | 31.31 | 1,025,593 | +0.07(+0.21%) |
Aug 08, 2023 | 30.90 | 31.33 | 30.70 | 31.24 | 663,752 | -0.12(-0.40%) |
Aug 07, 2023 | 31.49 | 31.55 | 31.10 | 31.37 | 652,913 | +0.24(+0.77%) |
Aug 04, 2023 | 31.24 | 31.53 | 30.88 | 31.13 | 892,358 | -0.05(-0.15%) |
Aug 03, 2023 | 30.60 | 31.29 | 30.28 | 31.18 | 1,450,913 | +0.42(+1.37%) |
Aug 02, 2023 | 31.69 | 31.76 | 30.58 | 30.75 | 1,981,036 | -0.94(-2.96%) |
Aug 01, 2023 | 30.77 | 32.15 | 29.78 | 31.69 | 2,606,898 | -0.71(-2.19%) |
Jul 31, 2023 | 32.05 | 32.50 | 31.96 | 32.40 | 1,442,161 | +0.34(+1.08%) |
Jul 28, 2023 | 32.30 | 32.38 | 31.94 | 32.06 | 902,645 | +0.16(+0.51%) |
Jul 27, 2023 | 32.32 | 32.55 | 31.76 | 31.89 | 868,508 | -0.24(-0.75%) |
Jul 26, 2023 | 31.62 | 32.29 | 31.32 | 32.13 | 987,806 | +0.48(+1.51%) |
Jul 25, 2023 | 31.43 | 31.82 | 31.32 | 31.65 | 439,568 | +0.04(+0.12%) |
Jul 24, 2023 | 31.85 | 31.99 | 31.31 | 31.62 | 831,739 | +0.01(+0.03%) |
Jul 21, 2023 | 31.99 | 32.00 | 31.49 | 31.61 | 1,655,556 | -0.11(-0.36%) |
Jul 20, 2023 | 31.61 | 31.79 | 31.08 | 31.72 | 2,919,857 | -0.09(-0.27%) |
Jul 19, 2023 | 31.70 | 31.87 | 31.42 | 31.81 | 807,626 | -0.02(-0.06%) |
Jul 18, 2023 | 31.41 | 31.99 | 31.31 | 31.83 | 1,154,393 | +0.50(+1.59%) |
Jul 17, 2023 | 30.85 | 31.49 | 30.69 | 31.33 | 1,200,587 | +0.36(+1.18%) |
Jul 14, 2023 | 30.79 | 31.19 | 30.50 | 30.96 | 837,739 | +0.11(+0.34%) |
Jul 13, 2023 | 31.03 | 31.24 | 30.69 | 30.86 | 1,462,420 | +0.12(+0.41%) |
Jul 12, 2023 | 30.84 | 31.03 | 30.60 | 30.73 | 1,034,197 | +0.31(+1.01%) |
Jul 11, 2023 | 30.27 | 30.55 | 29.82 | 30.43 | 1,530,241 | +0.17(+0.57%) |
Jul 10, 2023 | 29.88 | 30.45 | 29.82 | 30.26 | 754,217 | +0.35(+1.19%) |
Jul 07, 2023 | 29.53 | 30.05 | 29.50 | 29.90 | 778,061 | +0.57(+1.96%) |
Jul 06, 2023 | 29.30 | 29.39 | 28.46 | 29.33 | 1,281,079 | -0.25(-0.84%) |
Jul 05, 2023 | 30.25 | 30.40 | 29.44 | 29.58 | 1,144,932 | -0.94(-3.08%) |