Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.95 | 30.18 | 29.67 | 29.69 | 344,065 | -0.02(-0.06%) |
Sep 28, 2023 | 29.08 | 29.98 | 29.08 | 29.71 | 480,905 | +0.48(+1.64%) |
Sep 27, 2023 | 29.20 | 29.39 | 28.90 | 29.23 | 577,623 | +0.17(+0.59%) |
Sep 26, 2023 | 29.54 | 29.81 | 28.89 | 29.06 | 809,738 | -0.79(-2.66%) |
Sep 25, 2023 | 29.84 | 30.05 | 29.69 | 29.85 | 365,671 | -0.25(-0.83%) |
Sep 22, 2023 | 30.40 | 30.77 | 29.96 | 30.10 | 539,450 | -0.18(-0.60%) |
Sep 21, 2023 | 31.19 | 31.20 | 30.09 | 30.28 | 699,978 | -1.09(-3.48%) |
Sep 20, 2023 | 31.72 | 32.14 | 31.34 | 31.37 | 746,730 | -0.18(-0.58%) |
Sep 19, 2023 | 31.00 | 31.69 | 31.00 | 31.55 | 668,191 | -0.42(-1.32%) |
Sep 18, 2023 | 32.03 | 32.20 | 31.46 | 31.97 | 651,376 | -0.10(-0.30%) |
Sep 15, 2023 | 31.57 | 32.32 | 31.27 | 32.07 | 1,188,964 | +0.32(+0.99%) |
Sep 14, 2023 | 32.04 | 32.33 | 31.44 | 31.75 | 977,926 | +0.14(+0.45%) |
Sep 13, 2023 | 31.87 | 31.95 | 31.13 | 31.61 | 783,537 | -0.26(-0.81%) |
Sep 12, 2023 | 31.13 | 32.01 | 31.13 | 31.87 | 372,964 | +0.60(+1.93%) |
Sep 11, 2023 | 31.70 | 31.92 | 31.22 | 31.27 | 514,663 | -0.37(-1.18%) |
Sep 08, 2023 | 31.58 | 31.81 | 31.09 | 31.64 | 510,320 | +0.21(+0.67%) |
Sep 07, 2023 | 31.35 | 31.69 | 30.96 | 31.43 | 1,155,246 | -0.22(-0.70%) |
Sep 06, 2023 | 31.86 | 32.30 | 31.17 | 31.65 | 687,786 | -0.50(-1.55%) |
Sep 05, 2023 | 33.31 | 33.31 | 32.14 | 32.15 | 515,216 | -1.43(-4.25%) |
Sep 01, 2023 | 33.62 | 33.77 | 33.38 | 33.57 | 292,630 | +0.32(+0.95%) |
Aug 31, 2023 | 33.65 | 33.65 | 32.99 | 33.26 | 610,951 | -0.33(-1.00%) |
Aug 30, 2023 | 33.10 | 33.88 | 33.08 | 33.59 | 581,279 | +0.52(+1.56%) |
Aug 29, 2023 | 32.13 | 33.21 | 32.09 | 33.08 | 678,464 | +0.88(+2.74%) |
Aug 28, 2023 | 30.98 | 32.33 | 30.85 | 32.20 | 519,957 | +0.96(+3.06%) |
Aug 25, 2023 | 31.37 | 31.57 | 31.08 | 31.24 | 256,269 | +0.01(+0.03%) |
Aug 24, 2023 | 30.87 | 31.38 | 30.85 | 31.23 | 280,727 | +0.19(+0.62%) |
Aug 23, 2023 | 30.63 | 31.15 | 30.52 | 31.04 | 1,402,772 | +0.49(+1.60%) |
Aug 22, 2023 | 31.01 | 31.27 | 30.53 | 30.55 | 255,036 | -0.62(-2.00%) |
Aug 21, 2023 | 32.14 | 32.27 | 30.96 | 31.17 | 433,765 | -0.87(-2.72%) |
Aug 18, 2023 | 31.74 | 32.20 | 31.62 | 32.04 | 221,550 | +0.08(+0.24%) |
Aug 17, 2023 | 32.04 | 32.43 | 31.90 | 31.97 | 270,105 | -0.05(-0.15%) |
Aug 16, 2023 | 32.11 | 32.38 | 31.76 | 32.01 | 163,343 | -0.08(-0.24%) |
Aug 15, 2023 | 32.82 | 32.93 | 31.89 | 32.09 | 337,154 | -0.84(-2.56%) |
Aug 14, 2023 | 32.95 | 33.17 | 32.46 | 32.93 | 344,567 | -0.15(-0.46%) |
Aug 11, 2023 | 33.00 | 33.32 | 32.72 | 33.09 | 280,102 | +0.21(+0.64%) |
Aug 10, 2023 | 32.23 | 33.09 | 32.09 | 32.87 | 631,064 | +0.94(+2.94%) |
Aug 09, 2023 | 32.02 | 32.08 | 31.71 | 31.94 | 307,964 | +0.05(+0.15%) |
Aug 08, 2023 | 32.10 | 32.18 | 31.26 | 31.89 | 1,819,344 | -0.58(-1.80%) |
Aug 07, 2023 | 32.50 | 32.58 | 32.07 | 32.47 | 680,356 | +0.32(+0.98%) |
Aug 04, 2023 | 32.14 | 32.75 | 32.05 | 32.16 | 318,446 | +0.06(+0.18%) |
Aug 03, 2023 | 32.13 | 32.72 | 31.96 | 32.10 | 471,991 | -0.35(-1.08%) |
Aug 02, 2023 | 32.58 | 32.97 | 31.86 | 32.45 | 729,494 | -0.43(-1.32%) |
Aug 01, 2023 | 32.77 | 32.98 | 32.67 | 32.88 | 891,356 | -0.23(-0.68%) |
Jul 31, 2023 | 33.65 | 33.77 | 33.02 | 33.11 | 606,205 | -0.48(-1.43%) |
Jul 28, 2023 | 34.43 | 34.49 | 33.28 | 33.59 | 706,540 | -0.34(-1.00%) |
Jul 27, 2023 | 35.37 | 35.80 | 33.93 | 33.93 | 1,584,701 | -0.03(-0.08%) |
Jul 26, 2023 | 34.30 | 34.30 | 33.30 | 33.96 | 1,143,011 | -0.39(-1.13%) |
Jul 25, 2023 | 33.51 | 34.70 | 33.51 | 34.34 | 634,239 | +0.54(+1.59%) |
Jul 24, 2023 | 33.76 | 34.27 | 33.69 | 33.81 | 462,592 | +0.08(+0.22%) |
Jul 21, 2023 | 34.32 | 34.65 | 33.73 | 33.73 | 455,706 | -0.43(-1.27%) |
Jul 20, 2023 | 33.87 | 34.37 | 33.72 | 34.17 | 659,730 | +0.46(+1.37%) |
Jul 19, 2023 | 32.81 | 33.91 | 32.81 | 33.70 | 906,798 | +0.92(+2.82%) |
Jul 18, 2023 | 32.69 | 33.17 | 32.52 | 32.78 | 675,342 | +0.16(+0.49%) |
Jul 17, 2023 | 32.15 | 32.84 | 32.05 | 32.62 | 368,993 | +0.26(+0.82%) |
Jul 14, 2023 | 32.75 | 32.85 | 31.81 | 32.35 | 641,214 | -0.48(-1.47%) |
Jul 13, 2023 | 32.74 | 32.92 | 32.38 | 32.84 | 669,646 | +0.65(+2.02%) |
Jul 12, 2023 | 31.97 | 32.53 | 31.96 | 32.18 | 1,387,064 | +1.30(+4.21%) |
Jul 11, 2023 | 29.99 | 30.99 | 29.86 | 30.88 | 1,089,346 | +0.93(+3.12%) |
Jul 10, 2023 | 29.86 | 30.18 | 29.64 | 29.95 | 592,291 | -0.09(-0.31%) |
Jul 07, 2023 | 30.10 | 30.64 | 29.97 | 30.04 | 849,333 | +0.35(+1.18%) |
Jul 06, 2023 | 29.65 | 29.78 | 29.16 | 29.69 | 455,116 | -0.25(-0.85%) |
Jul 05, 2023 | 30.68 | 30.71 | 29.85 | 29.95 | 812,601 | -0.92(-2.99%) |