Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.45 | 31.78 | 31.07 | 31.13 | 279,177 | -0.20(-0.63%) |
Sep 28, 2023 | 30.71 | 31.37 | 30.71 | 31.33 | 173,309 | +0.56(+1.83%) |
Sep 27, 2023 | 30.61 | 30.92 | 30.14 | 30.77 | 245,124 | +0.32(+1.04%) |
Sep 26, 2023 | 30.33 | 30.76 | 30.33 | 30.45 | 194,064 | -0.21(-0.68%) |
Sep 25, 2023 | 30.34 | 30.87 | 30.46 | 30.66 | 183,635 | +0.19(+0.61%) |
Sep 22, 2023 | 30.68 | 30.93 | 30.22 | 30.47 | 215,974 | -0.19(-0.61%) |
Sep 21, 2023 | 30.70 | 30.93 | 30.23 | 30.66 | 175,831 | -0.34(-1.08%) |
Sep 20, 2023 | 31.53 | 31.59 | 30.88 | 31.00 | 152,604 | -0.40(-1.29%) |
Sep 19, 2023 | 31.42 | 31.93 | 31.16 | 31.40 | 147,512 | -0.01(-0.03%) |
Sep 18, 2023 | 31.67 | 31.88 | 30.95 | 31.41 | 196,021 | -0.34(-1.06%) |
Sep 15, 2023 | 30.82 | 31.90 | 30.24 | 31.74 | 672,728 | +0.95(+3.07%) |
Sep 14, 2023 | 31.35 | 31.40 | 30.18 | 30.80 | 266,810 | -0.41(-1.33%) |
Sep 13, 2023 | 31.29 | 31.60 | 31.10 | 31.21 | 454,564 | -0.12(-0.38%) |
Sep 12, 2023 | 30.95 | 31.38 | 30.66 | 31.33 | 326,392 | +0.36(+1.18%) |
Sep 11, 2023 | 30.74 | 31.18 | 30.51 | 30.97 | 254,297 | +0.35(+1.13%) |
Sep 08, 2023 | 30.74 | 31.20 | 28.88 | 30.62 | 178,097 | -0.15(-0.48%) |
Sep 07, 2023 | 30.16 | 30.85 | 30.03 | 30.77 | 270,339 | +0.36(+1.20%) |
Sep 06, 2023 | 30.38 | 30.71 | 30.30 | 30.40 | 265,607 | -0.03(-0.10%) |
Sep 05, 2023 | 30.26 | 30.66 | 29.91 | 30.43 | 257,827 | +0.04(+0.13%) |
Sep 01, 2023 | 30.72 | 30.90 | 30.30 | 30.39 | 339,893 | -0.04(-0.13%) |
Aug 31, 2023 | 30.48 | 30.60 | 29.61 | 30.43 | 525,683 | +0.02(+0.06%) |
Aug 30, 2023 | 29.90 | 30.48 | 29.87 | 30.41 | 161,305 | +0.51(+1.71%) |
Aug 29, 2023 | 29.05 | 29.92 | 29.02 | 29.90 | 186,567 | +0.83(+2.86%) |
Aug 28, 2023 | 28.77 | 29.30 | 28.77 | 29.07 | 242,220 | +0.41(+1.43%) |
Aug 25, 2023 | 28.75 | 28.99 | 28.57 | 28.66 | 344,710 | +0.05(+0.17%) |
Aug 24, 2023 | 28.86 | 29.25 | 28.43 | 28.61 | 228,669 | -0.40(-1.38%) |
Aug 23, 2023 | 28.48 | 29.05 | 28.47 | 29.01 | 180,719 | +0.62(+2.17%) |
Aug 22, 2023 | 28.74 | 28.74 | 28.30 | 28.39 | 208,972 | -0.21(-0.72%) |
Aug 21, 2023 | 28.64 | 28.78 | 28.13 | 28.60 | 165,056 | -0.08(-0.27%) |
Aug 18, 2023 | 28.02 | 28.74 | 28.02 | 28.68 | 161,058 | +0.34(+1.21%) |
Aug 17, 2023 | 28.88 | 29.14 | 28.20 | 28.33 | 155,587 | -0.50(-1.73%) |
Aug 16, 2023 | 28.33 | 28.97 | 28.32 | 28.83 | 161,012 | +0.50(+1.76%) |
Aug 15, 2023 | 28.86 | 28.95 | 28.26 | 28.33 | 159,449 | -0.75(-2.59%) |
Aug 14, 2023 | 28.81 | 29.17 | 28.81 | 29.09 | 135,071 | +0.04(+0.13%) |
Aug 11, 2023 | 28.69 | 29.07 | 28.65 | 29.05 | 138,421 | +0.26(+0.92%) |
Aug 10, 2023 | 28.52 | 29.07 | 28.51 | 28.79 | 256,385 | +0.30(+1.07%) |
Aug 09, 2023 | 28.22 | 28.68 | 27.40 | 28.48 | 184,810 | +0.26(+0.94%) |
Aug 08, 2023 | 28.70 | 29.50 | 27.98 | 28.22 | 215,920 | -1.06(-3.61%) |
Aug 07, 2023 | 29.21 | 29.53 | 28.67 | 29.27 | 349,382 | +0.31(+1.08%) |
Aug 04, 2023 | 28.35 | 29.41 | 28.32 | 28.96 | 302,869 | +1.21(+4.38%) |
Aug 03, 2023 | 27.59 | 27.97 | 27.42 | 27.75 | 703,266 | +0.03(+0.11%) |
Aug 02, 2023 | 27.25 | 27.86 | 26.96 | 27.72 | 692,078 | +0.18(+0.64%) |
Aug 01, 2023 | 27.30 | 27.61 | 27.14 | 27.54 | 218,263 | +0.06(+0.21%) |
Jul 31, 2023 | 27.58 | 27.67 | 27.38 | 27.48 | 189,841 | -0.09(-0.32%) |
Jul 28, 2023 | 27.50 | 27.76 | 27.35 | 27.57 | 286,191 | +0.47(+1.73%) |
Jul 27, 2023 | 27.68 | 27.68 | 26.96 | 27.10 | 166,220 | -0.33(-1.21%) |
Jul 26, 2023 | 27.04 | 27.70 | 27.01 | 27.43 | 308,892 | +0.29(+1.08%) |
Jul 25, 2023 | 27.18 | 27.38 | 26.98 | 27.14 | 179,022 | -0.08(-0.29%) |
Jul 24, 2023 | 27.24 | 27.55 | 27.18 | 27.22 | 192,525 | -0.09(-0.32%) |
Jul 21, 2023 | 27.30 | 27.42 | 26.75 | 27.31 | 492,165 | +0.15(+0.54%) |
Jul 20, 2023 | 26.98 | 27.20 | 26.77 | 27.16 | 224,236 | +0.15(+0.54%) |
Jul 19, 2023 | 26.63 | 27.21 | 26.63 | 27.01 | 241,006 | +0.38(+1.43%) |
Jul 18, 2023 | 26.07 | 26.65 | 26.01 | 26.63 | 185,664 | +0.54(+2.06%) |
Jul 17, 2023 | 25.09 | 26.19 | 25.09 | 26.09 | 291,778 | +0.93(+3.70%) |
Jul 14, 2023 | 25.15 | 25.23 | 24.57 | 25.16 | 218,363 | -0.02(-0.08%) |
Jul 13, 2023 | 24.53 | 25.19 | 24.47 | 25.18 | 164,060 | +0.84(+3.46%) |
Jul 12, 2023 | 24.42 | 24.44 | 24.09 | 24.34 | 253,949 | +0.42(+1.76%) |
Jul 11, 2023 | 23.80 | 23.97 | 23.58 | 23.92 | 167,116 | +0.15(+0.62%) |
Jul 10, 2023 | 23.36 | 23.80 | 23.33 | 23.77 | 137,763 | +0.41(+1.76%) |
Jul 07, 2023 | 23.01 | 23.53 | 23.01 | 23.36 | 155,776 | +0.49(+2.14%) |
Jul 06, 2023 | 23.22 | 23.35 | 22.75 | 22.87 | 149,156 | -0.72(-3.07%) |
Jul 05, 2023 | 24.10 | 24.10 | 23.59 | 23.60 | 208,191 | -0.61(-2.51%) |