Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.96 | 28.96 | 28.63 | 28.73 | 15,790 | +0.07(+0.24%) |
Sep 28, 2023 | 28.62 | 28.83 | 28.53 | 28.66 | 19,883 | +0.00(+0.00%) |
Sep 27, 2023 | 28.81 | 28.81 | 28.44 | 28.66 | 40,538 | -0.08(-0.28%) |
Sep 26, 2023 | 28.90 | 28.94 | 28.64 | 28.74 | 80,483 | -0.25(-0.87%) |
Sep 25, 2023 | 28.92 | 29.02 | 28.90 | 28.99 | 75,700 | +0.02(+0.08%) |
Sep 22, 2023 | 29.13 | 29.18 | 28.97 | 28.97 | 120,592 | -0.10(-0.36%) |
Sep 21, 2023 | 29.40 | 29.44 | 29.07 | 29.07 | 44,182 | -0.45(-1.53%) |
Sep 20, 2023 | 29.71 | 29.85 | 29.52 | 29.52 | 17,245 | -0.14(-0.46%) |
Sep 19, 2023 | 29.73 | 29.73 | 29.50 | 29.66 | 22,050 | -0.07(-0.23%) |
Sep 18, 2023 | 29.81 | 29.88 | 29.67 | 29.73 | 17,744 | +0.03(+0.10%) |
Sep 15, 2023 | 29.92 | 29.96 | 29.70 | 29.70 | 14,720 | -0.32(-1.06%) |
Sep 14, 2023 | 29.89 | 30.07 | 29.89 | 30.02 | 19,678 | +0.29(+0.99%) |
Sep 13, 2023 | 29.86 | 29.88 | 29.62 | 29.73 | 25,541 | -0.10(-0.34%) |
Sep 12, 2023 | 29.81 | 29.97 | 29.77 | 29.83 | 16,111 | +0.04(+0.15%) |
Sep 11, 2023 | 29.84 | 29.94 | 29.74 | 29.78 | 21,901 | -0.01(-0.03%) |
Sep 08, 2023 | 29.66 | 29.82 | 29.65 | 29.79 | 18,672 | +0.06(+0.20%) |
Sep 07, 2023 | 29.66 | 29.76 | 29.60 | 29.73 | 17,216 | +0.07(+0.23%) |
Sep 06, 2023 | 29.68 | 29.75 | 29.55 | 29.66 | 20,038 | -0.20(-0.66%) |
Sep 05, 2023 | 30.07 | 30.09 | 29.82 | 29.86 | 22,990 | -0.19(-0.62%) |
Sep 01, 2023 | 30.10 | 30.16 | 29.97 | 30.05 | 22,065 | +0.07(+0.23%) |
Aug 31, 2023 | 30.12 | 30.17 | 29.97 | 29.98 | 22,981 | -0.07(-0.23%) |
Aug 30, 2023 | 30.04 | 30.35 | 29.97 | 30.05 | 25,937 | +0.11(+0.37%) |
Aug 29, 2023 | 29.70 | 30.00 | 29.70 | 29.94 | 415,511 | +0.26(+0.89%) |
Aug 28, 2023 | 29.72 | 29.79 | 29.59 | 29.67 | 19,924 | +0.22(+0.74%) |
Aug 25, 2023 | 29.38 | 29.56 | 29.31 | 29.46 | 13,914 | +0.16(+0.54%) |
Aug 24, 2023 | 29.59 | 29.81 | 29.26 | 29.30 | 17,623 | -0.32(-1.06%) |
Aug 23, 2023 | 29.45 | 29.66 | 29.45 | 29.61 | 17,089 | +0.14(+0.47%) |
Aug 22, 2023 | 29.64 | 29.64 | 29.41 | 29.48 | 18,218 | -0.16(-0.53%) |
Aug 21, 2023 | 29.64 | 29.72 | 29.42 | 29.63 | 38,057 | +0.01(+0.03%) |
Aug 18, 2023 | 29.42 | 29.70 | 29.42 | 29.62 | 20,805 | +0.05(+0.17%) |
Aug 17, 2023 | 29.88 | 29.97 | 29.54 | 29.57 | 21,625 | -0.18(-0.60%) |
Aug 16, 2023 | 29.95 | 30.07 | 29.75 | 29.75 | 35,925 | -0.17(-0.56%) |
Aug 15, 2023 | 30.18 | 30.19 | 29.86 | 29.92 | 28,458 | -0.36(-1.20%) |
Aug 14, 2023 | 30.31 | 30.31 | 30.18 | 30.28 | 19,940 | +0.01(+0.03%) |
Aug 11, 2023 | 30.16 | 30.37 | 30.16 | 30.27 | 24,254 | +0.11(+0.36%) |
Aug 10, 2023 | 30.24 | 30.53 | 30.16 | 30.16 | 16,139 | +0.11(+0.36%) |
Aug 09, 2023 | 30.32 | 30.33 | 30.06 | 30.06 | 20,191 | -0.22(-0.72%) |
Aug 08, 2023 | 30.22 | 30.27 | 29.95 | 30.27 | 34,346 | -0.07(-0.23%) |
Aug 07, 2023 | 30.17 | 30.37 | 30.17 | 30.34 | 47,792 | +0.31(+1.02%) |
Aug 04, 2023 | 30.28 | 30.47 | 30.04 | 30.04 | 28,507 | -0.15(-0.49%) |
Aug 03, 2023 | 30.17 | 30.34 | 30.10 | 30.18 | 106,785 | -0.14(-0.45%) |
Aug 02, 2023 | 30.41 | 30.42 | 30.24 | 30.32 | 50,608 | -0.24(-0.77%) |
Aug 01, 2023 | 30.52 | 30.62 | 30.44 | 30.56 | 73,925 | +0.06(+0.18%) |
Jul 31, 2023 | 30.47 | 30.58 | 30.45 | 30.50 | 18,927 | +0.03(+0.11%) |
Jul 28, 2023 | 30.45 | 30.59 | 30.43 | 30.47 | 24,464 | +0.17(+0.55%) |
Jul 27, 2023 | 30.57 | 30.61 | 30.22 | 30.30 | 39,580 | -0.15(-0.50%) |
Jul 26, 2023 | 30.22 | 30.56 | 30.22 | 30.46 | 37,521 | +0.10(+0.34%) |
Jul 25, 2023 | 30.31 | 30.43 | 30.28 | 30.35 | 75,083 | +0.04(+0.15%) |
Jul 24, 2023 | 30.28 | 30.39 | 30.25 | 30.31 | 47,650 | +0.12(+0.41%) |
Jul 21, 2023 | 30.21 | 30.28 | 30.09 | 30.18 | 57,153 | +0.07(+0.22%) |
Jul 20, 2023 | 30.10 | 30.26 | 30.06 | 30.12 | 35,775 | +0.10(+0.33%) |
Jul 19, 2023 | 29.95 | 30.10 | 29.93 | 30.02 | 50,366 | +0.18(+0.61%) |
Jul 18, 2023 | 29.54 | 29.92 | 29.54 | 29.84 | 25,311 | +0.30(+1.00%) |
Jul 17, 2023 | 29.53 | 29.71 | 29.50 | 29.54 | 31,490 | -0.06(-0.19%) |
Jul 14, 2023 | 29.78 | 29.78 | 29.54 | 29.60 | 19,043 | -0.09(-0.31%) |
Jul 13, 2023 | 29.72 | 29.78 | 29.67 | 29.69 | 17,471 | +0.02(+0.08%) |
Jul 12, 2023 | 29.84 | 29.88 | 29.62 | 29.67 | 22,654 | +0.04(+0.15%) |
Jul 11, 2023 | 29.46 | 29.62 | 29.35 | 29.62 | 44,778 | +0.33(+1.14%) |
Jul 10, 2023 | 29.14 | 29.34 | 29.14 | 29.29 | 47,855 | +0.18(+0.61%) |
Jul 07, 2023 | 29.23 | 29.44 | 29.08 | 29.11 | 183,102 | -0.18(-0.61%) |
Jul 06, 2023 | 29.36 | 29.36 | 29.09 | 29.29 | 105,733 | -0.28(-0.93%) |
Jul 05, 2023 | 29.62 | 29.72 | 29.49 | 29.56 | 61,796 | -0.19(-0.65%) |