Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.35 | 29.35 | 29.15 | 29.19 | 43,609 | -0.20(-0.69%) |
Sep 28, 2023 | 29.37 | 29.49 | 29.37 | 29.39 | 23,453 | -0.03(-0.11%) |
Sep 27, 2023 | 29.26 | 29.47 | 29.26 | 29.43 | 35,532 | +0.12(+0.40%) |
Sep 26, 2023 | 29.16 | 29.31 | 29.16 | 29.31 | 34,529 | +0.03(+0.10%) |
Sep 25, 2023 | 29.21 | 29.28 | 29.24 | 29.28 | 58,306 | -0.01(-0.03%) |
Sep 22, 2023 | 29.41 | 29.42 | 29.23 | 29.29 | 45,987 | -0.07(-0.23%) |
Sep 21, 2023 | 29.44 | 29.44 | 29.33 | 29.36 | 49,393 | +0.01(+0.03%) |
Sep 20, 2023 | 29.43 | 29.49 | 29.35 | 29.35 | 12,618 | -0.23(-0.76%) |
Sep 19, 2023 | 29.61 | 29.61 | 29.51 | 29.58 | 17,998 | +0.10(+0.35%) |
Sep 18, 2023 | 29.58 | 29.58 | 29.46 | 29.47 | 17,804 | -0.06(-0.20%) |
Sep 15, 2023 | 29.61 | 29.65 | 29.52 | 29.53 | 15,900 | -0.17(-0.57%) |
Sep 14, 2023 | 29.63 | 29.75 | 29.63 | 29.70 | 65,899 | +0.12(+0.41%) |
Sep 13, 2023 | 29.40 | 29.67 | 29.40 | 29.58 | 36,075 | +0.10(+0.33%) |
Sep 12, 2023 | 29.48 | 29.54 | 29.47 | 29.48 | 31,525 | +0.03(+0.10%) |
Sep 11, 2023 | 29.41 | 29.49 | 29.40 | 29.45 | 22,616 | +0.23(+0.80%) |
Sep 08, 2023 | 29.30 | 29.30 | 29.21 | 29.22 | 23,675 | +0.10(+0.33%) |
Sep 07, 2023 | 29.09 | 29.15 | 29.06 | 29.12 | 19,109 | -0.03(-0.10%) |
Sep 06, 2023 | 29.14 | 29.25 | 29.08 | 29.15 | 37,664 | -0.04(-0.13%) |
Sep 05, 2023 | 29.17 | 29.31 | 29.16 | 29.19 | 40,325 | +0.10(+0.33%) |
Sep 01, 2023 | 29.00 | 29.13 | 29.00 | 29.09 | 41,033 | +0.25(+0.88%) |
Aug 31, 2023 | 28.85 | 28.94 | 28.79 | 28.84 | 34,586 | +0.00(+0.00%) |
Aug 30, 2023 | 28.94 | 28.98 | 28.82 | 28.84 | 38,283 | -0.02(-0.07%) |
Aug 29, 2023 | 28.85 | 28.91 | 28.81 | 28.86 | 31,183 | -0.04(-0.15%) |
Aug 28, 2023 | 28.91 | 29.02 | 28.87 | 28.90 | 25,960 | -0.10(-0.35%) |
Aug 25, 2023 | 28.88 | 29.05 | 28.85 | 29.01 | 11,961 | +0.30(+1.05%) |
Aug 24, 2023 | 28.67 | 28.77 | 28.56 | 28.70 | 36,586 | +0.01(+0.03%) |
Aug 23, 2023 | 28.56 | 28.74 | 28.47 | 28.69 | 70,058 | +0.14(+0.48%) |
Aug 22, 2023 | 28.61 | 28.61 | 28.48 | 28.56 | 45,386 | +0.06(+0.20%) |
Aug 21, 2023 | 28.71 | 28.72 | 28.48 | 28.50 | 24,374 | -0.10(-0.34%) |
Aug 18, 2023 | 28.50 | 28.69 | 28.50 | 28.60 | 29,365 | +0.13(+0.44%) |
Aug 17, 2023 | 28.62 | 28.62 | 28.43 | 28.47 | 38,084 | +0.03(+0.10%) |
Aug 16, 2023 | 28.56 | 28.63 | 28.43 | 28.44 | 26,179 | -0.02(-0.07%) |
Aug 15, 2023 | 28.70 | 28.70 | 28.44 | 28.46 | 20,373 | -0.34(-1.18%) |
Aug 14, 2023 | 28.81 | 28.84 | 28.73 | 28.80 | 20,153 | -0.16(-0.54%) |
Aug 11, 2023 | 28.86 | 29.08 | 28.83 | 28.96 | 26,804 | +0.06(+0.20%) |
Aug 10, 2023 | 28.97 | 29.01 | 28.85 | 28.90 | 30,161 | -0.02(-0.08%) |
Aug 09, 2023 | 28.83 | 28.95 | 28.80 | 28.92 | 28,874 | +0.15(+0.52%) |
Aug 08, 2023 | 28.56 | 28.83 | 28.53 | 28.77 | 25,971 | -0.02(-0.07%) |
Aug 07, 2023 | 28.85 | 28.85 | 28.71 | 28.79 | 15,961 | -0.02(-0.07%) |
Aug 04, 2023 | 28.93 | 28.94 | 28.81 | 28.81 | 12,968 | -0.03(-0.10%) |
Aug 03, 2023 | 28.72 | 28.91 | 28.71 | 28.84 | 86,213 | +0.00(+0.00%) |
Aug 02, 2023 | 29.08 | 29.08 | 28.75 | 28.84 | 23,234 | -0.27(-0.92%) |
Aug 01, 2023 | 29.00 | 29.12 | 29.00 | 29.11 | 50,421 | +0.04(+0.15%) |
Jul 31, 2023 | 29.11 | 29.17 | 28.99 | 29.06 | 44,545 | -0.05(-0.17%) |
Jul 28, 2023 | 29.10 | 29.23 | 29.04 | 29.11 | 57,714 | -0.01(-0.03%) |
Jul 27, 2023 | 29.31 | 29.31 | 29.12 | 29.12 | 27,961 | -0.32(-1.09%) |
Jul 26, 2023 | 29.35 | 29.44 | 29.29 | 29.44 | 91,390 | +0.15(+0.50%) |
Jul 25, 2023 | 29.31 | 29.31 | 29.22 | 29.30 | 29,841 | +0.01(+0.03%) |
Jul 24, 2023 | 29.17 | 29.34 | 29.17 | 29.29 | 39,518 | +0.11(+0.38%) |
Jul 21, 2023 | 29.17 | 29.20 | 29.15 | 29.18 | 62,001 | +0.07(+0.25%) |
Jul 20, 2023 | 29.14 | 29.15 | 29.07 | 29.10 | 36,465 | +0.00(+0.00%) |
Jul 19, 2023 | 29.13 | 29.19 | 29.08 | 29.10 | 37,795 | +0.02(+0.07%) |
Jul 18, 2023 | 29.05 | 29.12 | 29.05 | 29.08 | 45,001 | +0.11(+0.37%) |
Jul 17, 2023 | 29.04 | 29.05 | 28.97 | 28.98 | 44,424 | -0.06(-0.20%) |
Jul 14, 2023 | 29.09 | 29.09 | 29.02 | 29.04 | 164,536 | -0.01(-0.03%) |
Jul 13, 2023 | 28.91 | 29.04 | 28.91 | 29.04 | 23,783 | +0.19(+0.67%) |
Jul 12, 2023 | 28.91 | 28.95 | 28.84 | 28.85 | 98,605 | +0.13(+0.44%) |
Jul 11, 2023 | 28.70 | 28.74 | 28.68 | 28.72 | 63,562 | +0.06(+0.20%) |
Jul 10, 2023 | 28.63 | 28.71 | 28.63 | 28.67 | 38,960 | +0.07(+0.24%) |
Jul 07, 2023 | 28.61 | 28.68 | 28.60 | 28.60 | 32,454 | +0.02(+0.09%) |
Jul 06, 2023 | 28.60 | 28.64 | 28.54 | 28.57 | 45,100 | -0.13(-0.46%) |
Jul 05, 2023 | 28.79 | 28.79 | 28.65 | 28.70 | 77,407 | +0.00(+0.01%) |