Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.81 | 30.04 | 29.43 | 29.60 | 991,387 | +0.07(+0.23%) |
Sep 28, 2023 | 28.47 | 29.74 | 28.43 | 29.53 | 940,622 | +1.07(+3.78%) |
Sep 27, 2023 | 28.50 | 28.93 | 28.31 | 28.46 | 724,055 | +0.20(+0.69%) |
Sep 26, 2023 | 28.10 | 28.49 | 28.10 | 28.26 | 796,330 | +0.00(+0.00%) |
Sep 25, 2023 | 28.04 | 28.34 | 28.13 | 28.26 | 873,451 | -0.02(-0.07%) |
Sep 22, 2023 | 28.39 | 28.47 | 28.09 | 28.28 | 1,190,860 | -0.21(-0.72%) |
Sep 21, 2023 | 28.72 | 28.96 | 28.40 | 28.49 | 488,858 | -0.45(-1.55%) |
Sep 20, 2023 | 29.06 | 29.63 | 28.87 | 28.94 | 884,009 | +0.03(+0.10%) |
Sep 19, 2023 | 28.66 | 29.00 | 28.58 | 28.91 | 791,938 | +0.17(+0.58%) |
Sep 18, 2023 | 29.86 | 30.00 | 28.74 | 28.74 | 866,481 | -1.04(-3.48%) |
Sep 15, 2023 | 29.55 | 29.84 | 29.23 | 29.78 | 1,885,337 | +0.19(+0.63%) |
Sep 14, 2023 | 29.55 | 29.71 | 28.83 | 29.59 | 1,126,914 | +0.37(+1.27%) |
Sep 13, 2023 | 29.50 | 29.75 | 29.19 | 29.22 | 758,638 | -0.29(-0.99%) |
Sep 12, 2023 | 29.06 | 29.72 | 28.75 | 29.51 | 770,862 | +0.27(+0.94%) |
Sep 11, 2023 | 29.73 | 29.85 | 28.78 | 29.24 | 962,873 | -0.37(-1.25%) |
Sep 08, 2023 | 30.03 | 30.08 | 29.36 | 29.61 | 840,321 | -0.39(-1.30%) |
Sep 07, 2023 | 29.66 | 30.01 | 29.43 | 30.00 | 535,131 | +0.36(+1.22%) |
Sep 06, 2023 | 29.68 | 30.04 | 29.51 | 29.64 | 770,184 | -0.12(-0.39%) |
Sep 05, 2023 | 30.95 | 30.95 | 29.69 | 29.76 | 1,101,897 | -1.36(-4.36%) |
Sep 01, 2023 | 31.38 | 31.59 | 31.04 | 31.11 | 435,538 | +0.00(+0.00%) |
Aug 31, 2023 | 31.71 | 31.90 | 31.06 | 31.11 | 514,883 | -0.49(-1.55%) |
Aug 30, 2023 | 31.63 | 31.88 | 31.39 | 31.60 | 660,437 | -0.06(-0.19%) |
Aug 29, 2023 | 30.70 | 31.79 | 30.67 | 31.66 | 635,756 | +0.81(+2.63%) |
Aug 28, 2023 | 30.90 | 31.22 | 30.68 | 30.85 | 699,446 | -0.03(-0.09%) |
Aug 25, 2023 | 31.46 | 31.65 | 30.71 | 30.88 | 773,569 | -0.56(-1.77%) |
Aug 24, 2023 | 31.56 | 31.99 | 31.43 | 31.44 | 790,322 | -0.26(-0.83%) |
Aug 23, 2023 | 31.49 | 31.87 | 31.21 | 31.70 | 781,980 | +0.18(+0.56%) |
Aug 22, 2023 | 31.12 | 31.64 | 30.91 | 31.52 | 715,360 | +0.39(+1.26%) |
Aug 21, 2023 | 31.75 | 32.16 | 30.94 | 31.13 | 1,354,973 | -0.57(-1.79%) |
Aug 18, 2023 | 31.58 | 32.36 | 31.58 | 31.70 | 1,290,288 | -0.08(-0.25%) |
Aug 17, 2023 | 32.91 | 33.08 | 31.56 | 31.78 | 1,156,237 | -0.98(-2.98%) |
Aug 16, 2023 | 33.52 | 33.52 | 32.75 | 32.76 | 1,137,065 | -0.91(-2.70%) |
Aug 15, 2023 | 32.88 | 33.67 | 32.83 | 33.66 | 1,145,110 | +0.57(+1.71%) |
Aug 14, 2023 | 33.37 | 33.44 | 32.84 | 33.10 | 1,279,672 | -0.49(-1.47%) |
Aug 11, 2023 | 34.21 | 34.34 | 33.18 | 33.59 | 1,155,587 | -0.75(-2.17%) |
Aug 10, 2023 | 35.41 | 35.93 | 34.32 | 34.34 | 694,751 | -0.83(-2.37%) |
Aug 09, 2023 | 34.73 | 35.40 | 34.66 | 35.17 | 695,330 | +0.43(+1.23%) |
Aug 08, 2023 | 34.77 | 34.87 | 34.29 | 34.75 | 904,522 | -0.27(-0.78%) |
Aug 07, 2023 | 35.33 | 35.63 | 34.79 | 35.02 | 934,624 | -0.23(-0.66%) |
Aug 04, 2023 | 35.14 | 35.80 | 34.28 | 35.25 | 1,023,197 | +0.25(+0.72%) |
Aug 03, 2023 | 35.86 | 37.01 | 34.76 | 35.00 | 2,332,553 | -0.39(-1.10%) |
Aug 02, 2023 | 34.43 | 35.45 | 33.95 | 35.38 | 1,803,790 | +0.49(+1.42%) |
Aug 01, 2023 | 35.60 | 35.60 | 34.55 | 34.89 | 1,075,065 | -0.76(-2.12%) |
Jul 31, 2023 | 35.93 | 36.28 | 35.53 | 35.65 | 1,000,598 | -0.26(-0.73%) |
Jul 28, 2023 | 36.26 | 36.42 | 35.49 | 35.91 | 804,010 | +0.23(+0.65%) |
Jul 27, 2023 | 36.39 | 36.59 | 35.45 | 35.68 | 698,146 | -0.62(-1.71%) |
Jul 26, 2023 | 35.05 | 36.33 | 35.05 | 36.30 | 778,439 | +0.83(+2.35%) |
Jul 25, 2023 | 35.60 | 35.73 | 35.01 | 35.46 | 754,279 | -0.35(-0.97%) |
Jul 24, 2023 | 35.91 | 36.38 | 35.26 | 35.81 | 885,828 | +0.09(+0.24%) |
Jul 21, 2023 | 36.24 | 36.30 | 35.63 | 35.72 | 568,208 | -0.17(-0.49%) |
Jul 20, 2023 | 36.29 | 36.39 | 35.78 | 35.90 | 751,049 | -0.17(-0.48%) |
Jul 19, 2023 | 35.10 | 36.31 | 34.84 | 36.07 | 1,416,980 | +1.11(+3.19%) |
Jul 18, 2023 | 33.87 | 35.08 | 33.36 | 34.96 | 1,764,936 | +0.74(+2.15%) |
Jul 17, 2023 | 34.72 | 35.08 | 34.21 | 34.22 | 797,946 | -0.50(-1.45%) |
Jul 14, 2023 | 35.66 | 35.82 | 34.46 | 34.73 | 770,686 | -1.06(-2.95%) |
Jul 13, 2023 | 35.59 | 36.18 | 35.39 | 35.78 | 696,143 | +0.46(+1.29%) |
Jul 12, 2023 | 35.01 | 35.49 | 34.54 | 35.33 | 647,033 | +0.86(+2.50%) |
Jul 11, 2023 | 34.29 | 34.96 | 34.23 | 34.46 | 685,879 | +0.38(+1.11%) |
Jul 10, 2023 | 33.43 | 34.60 | 33.43 | 34.09 | 633,495 | +0.82(+2.48%) |
Jul 07, 2023 | 33.15 | 33.77 | 33.05 | 33.26 | 497,051 | +0.26(+0.79%) |
Jul 06, 2023 | 32.83 | 33.06 | 32.37 | 33.00 | 535,596 | -0.07(-0.21%) |
Jul 05, 2023 | 34.11 | 34.11 | 32.86 | 33.07 | 1,082,642 | -1.19(-3.48%) |