Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.02 | 30.25 | 29.64 | 29.81 | 984,447 | +0.07(+0.23%) |
Sep 28, 2023 | 28.67 | 29.95 | 28.63 | 29.74 | 934,038 | +1.08(+3.78%) |
Sep 27, 2023 | 28.70 | 29.13 | 28.51 | 28.66 | 718,986 | +0.20(+0.69%) |
Sep 26, 2023 | 28.29 | 28.69 | 28.29 | 28.46 | 790,755 | +0.00(+0.00%) |
Sep 25, 2023 | 28.23 | 28.54 | 28.33 | 28.46 | 867,337 | -0.02(-0.07%) |
Sep 22, 2023 | 28.59 | 28.67 | 28.28 | 28.48 | 1,182,524 | -0.21(-0.72%) |
Sep 21, 2023 | 28.92 | 29.16 | 28.60 | 28.69 | 485,435 | -0.45(-1.55%) |
Sep 20, 2023 | 29.27 | 29.84 | 29.07 | 29.14 | 877,820 | +0.03(+0.10%) |
Sep 19, 2023 | 28.86 | 29.21 | 28.79 | 29.11 | 786,394 | +0.17(+0.58%) |
Sep 18, 2023 | 30.07 | 30.21 | 28.94 | 28.94 | 860,415 | -1.04(-3.48%) |
Sep 15, 2023 | 29.76 | 30.05 | 29.44 | 29.99 | 1,872,139 | +0.19(+0.63%) |
Sep 14, 2023 | 29.76 | 29.92 | 29.03 | 29.80 | 1,119,025 | +0.37(+1.27%) |
Sep 13, 2023 | 29.71 | 29.96 | 29.40 | 29.43 | 753,327 | -0.30(-0.99%) |
Sep 12, 2023 | 29.27 | 29.93 | 28.95 | 29.72 | 765,466 | +0.28(+0.94%) |
Sep 11, 2023 | 29.94 | 30.06 | 28.98 | 29.45 | 956,133 | -0.37(-1.25%) |
Sep 08, 2023 | 30.24 | 30.29 | 29.57 | 29.82 | 834,438 | -0.39(-1.30%) |
Sep 07, 2023 | 29.87 | 30.22 | 29.64 | 30.21 | 531,385 | +0.36(+1.22%) |
Sep 06, 2023 | 29.89 | 30.25 | 29.72 | 29.85 | 764,793 | -0.12(-0.39%) |
Sep 05, 2023 | 31.17 | 31.17 | 29.90 | 29.97 | 1,094,184 | -1.37(-4.36%) |
Sep 01, 2023 | 31.60 | 31.82 | 31.26 | 31.33 | 432,489 | +0.00(+0.00%) |
Aug 31, 2023 | 31.93 | 32.12 | 31.27 | 31.33 | 511,278 | -0.49(-1.55%) |
Aug 30, 2023 | 31.86 | 32.10 | 31.61 | 31.83 | 655,814 | -0.06(-0.19%) |
Aug 29, 2023 | 30.92 | 32.01 | 30.89 | 31.88 | 631,305 | +0.82(+2.63%) |
Aug 28, 2023 | 31.12 | 31.44 | 30.90 | 31.07 | 694,549 | -0.03(-0.09%) |
Aug 25, 2023 | 31.68 | 31.87 | 30.93 | 31.10 | 768,154 | -0.56(-1.77%) |
Aug 24, 2023 | 31.79 | 32.21 | 31.65 | 31.66 | 784,790 | -0.27(-0.83%) |
Aug 23, 2023 | 31.71 | 32.09 | 31.43 | 31.92 | 776,506 | +0.18(+0.56%) |
Aug 22, 2023 | 31.34 | 31.87 | 31.13 | 31.75 | 710,352 | +0.39(+1.26%) |
Aug 21, 2023 | 31.97 | 32.39 | 31.16 | 31.35 | 1,345,487 | -0.57(-1.79%) |
Aug 18, 2023 | 31.81 | 32.59 | 31.81 | 31.92 | 1,281,256 | -0.08(-0.25%) |
Aug 17, 2023 | 33.14 | 33.31 | 31.79 | 32.00 | 1,148,143 | -0.98(-2.98%) |
Aug 16, 2023 | 33.75 | 33.75 | 32.98 | 32.99 | 1,129,105 | -0.91(-2.70%) |
Aug 15, 2023 | 33.11 | 33.91 | 33.07 | 33.90 | 1,137,094 | +0.57(+1.71%) |
Aug 14, 2023 | 33.60 | 33.67 | 33.07 | 33.33 | 1,270,714 | -0.50(-1.47%) |
Aug 11, 2023 | 34.45 | 34.58 | 33.42 | 33.83 | 1,147,497 | -0.75(-2.17%) |
Aug 10, 2023 | 35.66 | 36.18 | 34.56 | 34.58 | 689,888 | -0.84(-2.37%) |
Aug 09, 2023 | 34.97 | 35.65 | 34.90 | 35.42 | 690,463 | +0.43(+1.23%) |
Aug 08, 2023 | 35.02 | 35.12 | 34.53 | 34.99 | 898,190 | -0.27(-0.78%) |
Aug 07, 2023 | 35.58 | 35.88 | 35.04 | 35.26 | 928,082 | -0.23(-0.66%) |
Aug 04, 2023 | 35.39 | 36.05 | 34.52 | 35.50 | 1,016,034 | +0.25(+0.72%) |
Aug 03, 2023 | 36.11 | 37.27 | 35.01 | 35.24 | 2,316,224 | -0.39(-1.10%) |
Aug 02, 2023 | 34.67 | 35.70 | 34.19 | 35.63 | 1,791,163 | +0.50(+1.42%) |
Aug 01, 2023 | 35.85 | 35.85 | 34.80 | 35.14 | 1,067,540 | -0.76(-2.12%) |
Jul 31, 2023 | 36.18 | 36.53 | 35.78 | 35.90 | 993,594 | -0.26(-0.73%) |
Jul 28, 2023 | 36.51 | 36.68 | 35.74 | 36.16 | 798,382 | +0.23(+0.65%) |
Jul 27, 2023 | 36.65 | 36.84 | 35.70 | 35.93 | 693,259 | -0.62(-1.71%) |
Jul 26, 2023 | 35.29 | 36.58 | 35.29 | 36.55 | 772,990 | +0.84(+2.35%) |
Jul 25, 2023 | 35.85 | 35.99 | 35.25 | 35.71 | 748,999 | -0.35(-0.97%) |
Jul 24, 2023 | 36.16 | 36.64 | 35.51 | 36.06 | 879,627 | +0.09(+0.24%) |
Jul 21, 2023 | 36.49 | 36.55 | 35.88 | 35.98 | 564,230 | -0.18(-0.49%) |
Jul 20, 2023 | 36.54 | 36.65 | 36.03 | 36.15 | 745,792 | -0.18(-0.48%) |
Jul 19, 2023 | 35.35 | 36.56 | 35.09 | 36.33 | 1,407,061 | +1.12(+3.19%) |
Jul 18, 2023 | 34.11 | 35.33 | 33.59 | 35.20 | 1,752,581 | +0.74(+2.15%) |
Jul 17, 2023 | 34.96 | 35.33 | 34.45 | 34.46 | 792,361 | -0.51(-1.45%) |
Jul 14, 2023 | 35.91 | 36.07 | 34.71 | 34.97 | 765,291 | -1.06(-2.95%) |
Jul 13, 2023 | 35.84 | 36.43 | 35.64 | 36.03 | 691,270 | +0.46(+1.29%) |
Jul 12, 2023 | 35.25 | 35.74 | 34.78 | 35.58 | 642,503 | +0.87(+2.50%) |
Jul 11, 2023 | 34.53 | 35.20 | 34.47 | 34.71 | 681,078 | +0.38(+1.11%) |
Jul 10, 2023 | 33.66 | 34.84 | 33.66 | 34.33 | 629,060 | +0.83(+2.48%) |
Jul 07, 2023 | 33.38 | 34.00 | 33.28 | 33.50 | 493,571 | +0.26(+0.79%) |
Jul 06, 2023 | 33.06 | 33.29 | 32.60 | 33.23 | 531,846 | -0.07(-0.21%) |
Jul 05, 2023 | 34.35 | 34.35 | 33.09 | 33.30 | 1,075,063 | -1.20(-3.48%) |