Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.38 | 29.57 | 28.79 | 28.97 | 508,515 | -0.12(-0.41%) |
Sep 28, 2023 | 28.90 | 29.44 | 28.74 | 29.09 | 357,111 | +0.19(+0.66%) |
Sep 27, 2023 | 28.42 | 29.20 | 28.42 | 28.90 | 439,514 | +0.70(+2.48%) |
Sep 26, 2023 | 28.83 | 29.22 | 28.06 | 28.20 | 447,312 | -0.70(-2.42%) |
Sep 25, 2023 | 28.51 | 29.20 | 28.77 | 28.90 | 348,459 | +0.24(+0.84%) |
Sep 22, 2023 | 28.47 | 29.04 | 28.22 | 28.66 | 1,024,808 | +1.16(+4.22%) |
Sep 21, 2023 | 28.18 | 28.19 | 27.49 | 27.50 | 619,444 | -0.97(-3.41%) |
Sep 20, 2023 | 29.03 | 29.20 | 28.46 | 28.47 | 410,260 | -0.71(-2.43%) |
Sep 19, 2023 | 29.02 | 29.25 | 28.84 | 29.18 | 486,568 | +0.05(+0.17%) |
Sep 18, 2023 | 29.59 | 29.66 | 28.80 | 29.13 | 416,042 | -0.58(-1.95%) |
Sep 15, 2023 | 29.36 | 29.76 | 29.06 | 29.71 | 1,140,421 | +0.22(+0.75%) |
Sep 14, 2023 | 29.46 | 29.90 | 29.17 | 29.49 | 869,975 | +0.06(+0.20%) |
Sep 13, 2023 | 29.62 | 30.46 | 29.10 | 29.43 | 2,984,694 | -0.55(-1.83%) |
Sep 12, 2023 | 30.59 | 31.04 | 29.94 | 29.98 | 338,720 | -1.30(-4.16%) |
Sep 11, 2023 | 31.69 | 31.72 | 31.18 | 31.28 | 547,236 | -0.24(-0.76%) |
Sep 08, 2023 | 32.54 | 32.83 | 31.47 | 31.52 | 389,186 | -0.88(-2.72%) |
Sep 07, 2023 | 31.24 | 32.67 | 30.66 | 32.40 | 588,195 | +0.87(+2.76%) |
Sep 06, 2023 | 30.46 | 31.60 | 30.38 | 31.53 | 481,960 | +0.97(+3.17%) |
Sep 05, 2023 | 29.96 | 30.73 | 29.63 | 30.56 | 441,059 | +0.41(+1.36%) |
Sep 01, 2023 | 30.46 | 30.83 | 29.88 | 30.15 | 546,773 | +0.00(+0.00%) |
Aug 31, 2023 | 30.20 | 30.60 | 29.68 | 30.15 | 786,076 | -0.05(-0.17%) |
Aug 30, 2023 | 29.88 | 30.47 | 29.78 | 30.20 | 571,062 | +0.13(+0.43%) |
Aug 29, 2023 | 29.16 | 30.07 | 29.16 | 30.07 | 545,431 | +0.76(+2.59%) |
Aug 28, 2023 | 29.07 | 29.47 | 28.80 | 29.31 | 484,029 | +0.15(+0.51%) |
Aug 25, 2023 | 29.04 | 29.42 | 28.63 | 29.16 | 679,598 | -0.09(-0.31%) |
Aug 24, 2023 | 30.01 | 30.07 | 29.03 | 29.25 | 635,847 | -0.69(-2.30%) |
Aug 23, 2023 | 30.26 | 30.58 | 29.94 | 29.94 | 350,350 | -0.34(-1.12%) |
Aug 22, 2023 | 30.63 | 31.14 | 30.07 | 30.28 | 433,600 | -0.10(-0.33%) |
Aug 21, 2023 | 30.23 | 30.51 | 29.95 | 30.38 | 342,263 | +0.15(+0.50%) |
Aug 18, 2023 | 29.98 | 30.34 | 29.88 | 30.23 | 643,700 | -0.02(-0.07%) |
Aug 17, 2023 | 30.34 | 30.64 | 30.01 | 30.25 | 415,259 | -0.06(-0.20%) |
Aug 16, 2023 | 30.34 | 30.66 | 30.01 | 30.31 | 337,086 | +0.04(+0.13%) |
Aug 15, 2023 | 30.67 | 31.14 | 30.25 | 30.27 | 411,650 | -0.73(-2.35%) |
Aug 14, 2023 | 31.24 | 31.42 | 30.78 | 31.00 | 408,286 | -0.52(-1.65%) |
Aug 11, 2023 | 31.55 | 31.93 | 31.17 | 31.52 | 367,005 | +0.02(+0.06%) |
Aug 10, 2023 | 31.83 | 32.11 | 31.08 | 31.50 | 461,595 | +0.42(+1.35%) |
Aug 09, 2023 | 31.59 | 31.59 | 30.10 | 31.08 | 525,838 | +0.36(+1.17%) |
Aug 08, 2023 | 33.00 | 33.69 | 30.13 | 30.72 | 854,706 | -1.34(-4.18%) |
Aug 07, 2023 | 31.91 | 32.26 | 31.37 | 32.06 | 717,168 | +0.11(+0.34%) |
Aug 04, 2023 | 32.84 | 32.93 | 31.88 | 31.95 | 501,337 | -0.95(-2.89%) |
Aug 03, 2023 | 32.82 | 33.56 | 32.42 | 32.90 | 494,396 | +0.60(+1.86%) |
Aug 02, 2023 | 32.49 | 32.74 | 31.68 | 32.30 | 523,653 | -0.58(-1.76%) |
Aug 01, 2023 | 32.79 | 33.19 | 32.63 | 32.88 | 636,860 | -0.26(-0.78%) |
Jul 31, 2023 | 32.31 | 33.21 | 32.31 | 33.14 | 365,360 | +0.96(+2.98%) |
Jul 28, 2023 | 31.86 | 32.48 | 31.86 | 32.18 | 335,859 | +0.66(+2.09%) |
Jul 27, 2023 | 32.17 | 32.73 | 31.28 | 31.52 | 545,520 | +0.22(+0.70%) |
Jul 26, 2023 | 30.52 | 31.42 | 30.50 | 31.30 | 359,536 | +0.61(+1.99%) |
Jul 25, 2023 | 29.89 | 30.86 | 29.89 | 30.69 | 353,335 | +1.19(+4.03%) |
Jul 24, 2023 | 30.25 | 30.63 | 29.38 | 29.50 | 370,593 | -0.69(-2.29%) |
Jul 21, 2023 | 30.97 | 31.31 | 30.00 | 30.19 | 421,640 | -0.51(-1.66%) |
Jul 20, 2023 | 31.21 | 31.55 | 30.46 | 30.70 | 452,798 | -0.65(-2.07%) |
Jul 19, 2023 | 33.37 | 33.71 | 30.62 | 31.35 | 1,241,101 | -2.01(-6.03%) |
Jul 18, 2023 | 32.96 | 33.61 | 32.60 | 33.36 | 394,799 | +0.24(+0.72%) |
Jul 17, 2023 | 32.17 | 33.19 | 31.73 | 33.12 | 438,463 | +0.93(+2.89%) |
Jul 14, 2023 | 32.15 | 32.77 | 32.01 | 32.19 | 373,737 | -0.13(-0.40%) |
Jul 13, 2023 | 31.88 | 32.66 | 31.88 | 32.32 | 410,798 | +0.52(+1.64%) |
Jul 12, 2023 | 31.74 | 31.84 | 31.04 | 31.80 | 525,799 | -0.02(-0.06%) |
Jul 11, 2023 | 31.03 | 31.99 | 31.03 | 31.82 | 349,198 | +0.48(+1.53%) |
Jul 10, 2023 | 30.86 | 31.57 | 30.83 | 31.34 | 390,090 | +0.26(+0.84%) |
Jul 07, 2023 | 31.09 | 31.59 | 30.83 | 31.08 | 662,198 | +0.07(+0.23%) |
Jul 06, 2023 | 31.29 | 31.29 | 30.30 | 31.01 | 676,295 | -0.45(-1.43%) |
Jul 05, 2023 | 31.81 | 31.97 | 31.12 | 31.46 | 543,302 | -0.54(-1.69%) |