Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.58 | 29.82 | 29.22 | 29.38 | 998,794 | +0.07(+0.23%) |
Sep 28, 2023 | 28.26 | 29.52 | 28.22 | 29.31 | 947,649 | +1.07(+3.78%) |
Sep 27, 2023 | 28.29 | 28.71 | 28.10 | 28.25 | 729,464 | +0.19(+0.69%) |
Sep 26, 2023 | 27.89 | 28.28 | 27.89 | 28.05 | 802,279 | +0.00(+0.00%) |
Sep 25, 2023 | 27.83 | 28.13 | 27.93 | 28.05 | 879,976 | -0.02(-0.07%) |
Sep 22, 2023 | 28.18 | 28.26 | 27.88 | 28.07 | 1,199,757 | -0.20(-0.72%) |
Sep 21, 2023 | 28.51 | 28.74 | 28.19 | 28.28 | 492,510 | -0.45(-1.55%) |
Sep 20, 2023 | 28.85 | 29.41 | 28.65 | 28.72 | 890,613 | +0.03(+0.10%) |
Sep 19, 2023 | 28.45 | 28.79 | 28.37 | 28.69 | 797,854 | +0.16(+0.58%) |
Sep 18, 2023 | 29.64 | 29.77 | 28.53 | 28.53 | 872,954 | -1.03(-3.48%) |
Sep 15, 2023 | 29.33 | 29.62 | 29.02 | 29.56 | 1,899,423 | +0.18(+0.63%) |
Sep 14, 2023 | 29.33 | 29.49 | 28.61 | 29.37 | 1,135,333 | +0.37(+1.27%) |
Sep 13, 2023 | 29.28 | 29.53 | 28.97 | 29.00 | 764,305 | -0.29(-0.99%) |
Sep 12, 2023 | 28.85 | 29.50 | 28.54 | 29.29 | 776,621 | +0.27(+0.94%) |
Sep 11, 2023 | 29.51 | 29.63 | 28.57 | 29.02 | 970,067 | -0.37(-1.25%) |
Sep 08, 2023 | 29.81 | 29.86 | 29.14 | 29.39 | 846,599 | -0.39(-1.30%) |
Sep 07, 2023 | 29.44 | 29.79 | 29.22 | 29.78 | 539,129 | +0.36(+1.22%) |
Sep 06, 2023 | 29.46 | 29.82 | 29.29 | 29.42 | 775,938 | -0.12(-0.39%) |
Sep 05, 2023 | 30.72 | 30.72 | 29.47 | 29.54 | 1,110,130 | -1.35(-4.36%) |
Sep 01, 2023 | 31.15 | 31.36 | 30.81 | 30.88 | 438,792 | +0.00(+0.00%) |
Aug 31, 2023 | 31.48 | 31.66 | 30.83 | 30.88 | 518,729 | -0.48(-1.55%) |
Aug 30, 2023 | 31.40 | 31.64 | 31.16 | 31.37 | 665,371 | -0.06(-0.19%) |
Aug 29, 2023 | 30.48 | 31.55 | 30.45 | 31.43 | 640,506 | +0.80(+2.63%) |
Aug 28, 2023 | 30.67 | 30.99 | 30.46 | 30.62 | 704,671 | -0.03(-0.09%) |
Aug 25, 2023 | 31.22 | 31.42 | 30.48 | 30.65 | 779,349 | -0.55(-1.77%) |
Aug 24, 2023 | 31.33 | 31.75 | 31.19 | 31.20 | 796,227 | -0.26(-0.83%) |
Aug 23, 2023 | 31.25 | 31.63 | 30.98 | 31.47 | 787,822 | +0.17(+0.56%) |
Aug 22, 2023 | 30.89 | 31.41 | 30.68 | 31.29 | 720,705 | +0.39(+1.25%) |
Aug 21, 2023 | 31.51 | 31.92 | 30.71 | 30.90 | 1,365,096 | -0.56(-1.79%) |
Aug 18, 2023 | 31.35 | 32.12 | 31.35 | 31.47 | 1,299,928 | -0.08(-0.25%) |
Aug 17, 2023 | 32.67 | 32.84 | 31.33 | 31.54 | 1,164,876 | -0.97(-2.98%) |
Aug 16, 2023 | 33.27 | 33.27 | 32.50 | 32.51 | 1,145,560 | -0.90(-2.70%) |
Aug 15, 2023 | 32.64 | 33.42 | 32.59 | 33.41 | 1,153,665 | +0.56(+1.71%) |
Aug 14, 2023 | 33.12 | 33.19 | 32.59 | 32.85 | 1,289,232 | -0.49(-1.47%) |
Aug 11, 2023 | 33.96 | 34.08 | 32.94 | 33.34 | 1,164,220 | -0.74(-2.17%) |
Aug 10, 2023 | 35.15 | 35.66 | 34.06 | 34.08 | 699,942 | -0.83(-2.37%) |
Aug 09, 2023 | 34.47 | 35.14 | 34.40 | 34.91 | 700,525 | +0.42(+1.23%) |
Aug 08, 2023 | 34.52 | 34.61 | 34.04 | 34.49 | 911,279 | -0.27(-0.77%) |
Aug 07, 2023 | 35.06 | 35.36 | 34.54 | 34.76 | 941,607 | -0.23(-0.66%) |
Aug 04, 2023 | 34.88 | 35.54 | 34.03 | 34.99 | 1,030,841 | +0.25(+0.72%) |
Aug 03, 2023 | 35.59 | 36.74 | 34.51 | 34.74 | 2,349,979 | -0.38(-1.10%) |
Aug 02, 2023 | 34.17 | 35.19 | 33.70 | 35.12 | 1,817,266 | +0.49(+1.42%) |
Aug 01, 2023 | 35.33 | 35.33 | 34.30 | 34.63 | 1,083,097 | -0.75(-2.12%) |
Jul 31, 2023 | 35.66 | 36.01 | 35.27 | 35.38 | 1,008,074 | -0.26(-0.73%) |
Jul 28, 2023 | 35.99 | 36.15 | 35.23 | 35.64 | 810,017 | +0.23(+0.65%) |
Jul 27, 2023 | 36.12 | 36.32 | 35.19 | 35.41 | 703,362 | -0.62(-1.71%) |
Jul 26, 2023 | 34.79 | 36.06 | 34.79 | 36.03 | 784,255 | +0.83(+2.35%) |
Jul 25, 2023 | 35.33 | 35.47 | 34.75 | 35.20 | 759,914 | -0.35(-0.97%) |
Jul 24, 2023 | 35.64 | 36.11 | 35.00 | 35.55 | 892,446 | +0.09(+0.24%) |
Jul 21, 2023 | 35.97 | 36.03 | 35.36 | 35.46 | 572,453 | -0.17(-0.49%) |
Jul 20, 2023 | 36.02 | 36.12 | 35.51 | 35.63 | 756,660 | -0.17(-0.48%) |
Jul 19, 2023 | 34.84 | 36.04 | 34.58 | 35.81 | 1,427,566 | +1.11(+3.19%) |
Jul 18, 2023 | 33.62 | 34.82 | 33.11 | 34.70 | 1,778,121 | +0.73(+2.15%) |
Jul 17, 2023 | 34.46 | 34.82 | 33.96 | 33.97 | 803,908 | -0.50(-1.45%) |
Jul 14, 2023 | 35.39 | 35.56 | 34.21 | 34.47 | 776,444 | -1.05(-2.95%) |
Jul 13, 2023 | 35.32 | 35.91 | 35.13 | 35.52 | 701,344 | +0.45(+1.29%) |
Jul 12, 2023 | 34.75 | 35.23 | 34.28 | 35.06 | 651,867 | +0.86(+2.50%) |
Jul 11, 2023 | 34.04 | 34.70 | 33.98 | 34.21 | 691,003 | +0.38(+1.11%) |
Jul 10, 2023 | 33.18 | 34.34 | 33.18 | 33.83 | 638,227 | +0.82(+2.48%) |
Jul 07, 2023 | 32.90 | 33.52 | 32.80 | 33.02 | 500,764 | +0.26(+0.79%) |
Jul 06, 2023 | 32.58 | 32.81 | 32.13 | 32.76 | 539,597 | -0.07(-0.21%) |
Jul 05, 2023 | 33.85 | 33.85 | 32.61 | 32.82 | 1,090,730 | -1.18(-3.48%) |