Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.32 | 31.33 | 30.98 | 31.02 | 4,974 | -0.21(-0.66%) |
Sep 28, 2023 | 30.88 | 31.28 | 30.88 | 31.23 | 1,235 | +0.26(+0.84%) |
Sep 27, 2023 | 30.89 | 31.07 | 30.80 | 30.97 | 7,995 | +0.54(+1.79%) |
Sep 26, 2023 | 30.74 | 30.74 | 30.41 | 30.42 | 3,304 | -0.36(-1.18%) |
Sep 25, 2023 | 30.81 | 30.81 | 30.76 | 30.79 | 115,133 | +0.41(+1.34%) |
Sep 22, 2023 | 30.43 | 30.56 | 30.37 | 30.38 | 1,407 | +0.06(+0.20%) |
Sep 21, 2023 | 30.50 | 30.50 | 30.32 | 30.32 | 2,123 | -0.51(-1.64%) |
Sep 20, 2023 | 31.25 | 31.25 | 30.82 | 30.82 | 3,241 | -0.17(-0.56%) |
Sep 19, 2023 | 31.12 | 31.12 | 30.94 | 31.00 | 3,114 | -0.12(-0.37%) |
Sep 18, 2023 | 31.12 | 31.20 | 31.06 | 31.11 | 3,595 | +0.05(+0.17%) |
Sep 15, 2023 | 31.47 | 31.47 | 31.05 | 31.06 | 1,423 | -0.60(-1.91%) |
Sep 14, 2023 | 31.42 | 31.70 | 31.41 | 31.66 | 1,306 | +0.64(+2.06%) |
Sep 13, 2023 | 31.20 | 31.20 | 30.95 | 31.02 | 2,039 | -0.22(-0.71%) |
Sep 12, 2023 | 31.08 | 31.31 | 31.08 | 31.25 | 4,030 | +0.23(+0.73%) |
Sep 11, 2023 | 31.52 | 31.52 | 31.02 | 31.02 | 3,870 | -0.29(-0.94%) |
Sep 08, 2023 | 31.19 | 31.41 | 31.19 | 31.32 | 3,166 | +0.14(+0.46%) |
Sep 07, 2023 | 31.44 | 31.44 | 31.16 | 31.17 | 2,468 | -0.16(-0.53%) |
Sep 06, 2023 | 31.65 | 31.65 | 31.21 | 31.34 | 3,332 | -0.23(-0.72%) |
Sep 05, 2023 | 32.22 | 32.22 | 31.53 | 31.57 | 2,447 | -0.60(-1.86%) |
Sep 01, 2023 | 32.06 | 32.21 | 32.06 | 32.16 | 2,583 | +0.48(+1.51%) |
Aug 31, 2023 | 31.61 | 31.73 | 31.61 | 31.68 | 1,494 | +0.11(+0.36%) |
Aug 30, 2023 | 31.51 | 31.72 | 31.51 | 31.57 | 5,350 | -0.04(-0.14%) |
Aug 29, 2023 | 31.52 | 31.61 | 31.37 | 31.61 | 930 | +0.65(+2.11%) |
Aug 28, 2023 | 31.08 | 31.08 | 30.80 | 30.96 | 31,543 | +0.24(+0.80%) |
Aug 25, 2023 | 30.71 | 30.72 | 30.44 | 30.72 | 1,831 | +0.06(+0.20%) |
Aug 24, 2023 | 30.84 | 30.84 | 30.66 | 30.66 | 862 | -0.34(-1.09%) |
Aug 23, 2023 | 30.90 | 31.13 | 30.90 | 30.99 | 4,345 | +0.19(+0.60%) |
Aug 22, 2023 | 31.24 | 31.24 | 30.75 | 30.81 | 1,872 | -0.28(-0.91%) |
Aug 21, 2023 | 30.99 | 31.14 | 30.79 | 31.09 | 1,829 | +0.05(+0.17%) |
Aug 18, 2023 | 30.95 | 31.12 | 30.85 | 31.04 | 3,521 | +0.08(+0.26%) |
Aug 17, 2023 | 31.22 | 31.37 | 30.95 | 30.96 | 2,411 | -0.15(-0.48%) |
Aug 16, 2023 | 31.53 | 31.53 | 31.10 | 31.11 | 3,259 | -0.18(-0.58%) |
Aug 15, 2023 | 31.61 | 31.61 | 31.29 | 31.29 | 3,286 | -0.55(-1.72%) |
Aug 14, 2023 | 31.99 | 31.99 | 31.79 | 31.83 | 560 | +0.02(+0.07%) |
Aug 11, 2023 | 31.87 | 31.98 | 31.76 | 31.81 | 2,581 | -0.01(-0.03%) |
Aug 10, 2023 | 32.45 | 32.45 | 31.74 | 31.82 | 6,870 | -0.26(-0.81%) |
Aug 09, 2023 | 32.28 | 32.33 | 32.01 | 32.08 | 14,022 | -0.02(-0.07%) |
Aug 08, 2023 | 31.67 | 32.12 | 31.67 | 32.11 | 2,520 | +0.03(+0.08%) |
Aug 07, 2023 | 32.04 | 32.14 | 31.84 | 32.08 | 3,033 | +0.29(+0.90%) |
Aug 04, 2023 | 32.07 | 32.07 | 31.78 | 31.79 | 2,413 | -0.09(-0.29%) |
Aug 03, 2023 | 31.53 | 31.89 | 31.53 | 31.89 | 855 | -0.07(-0.21%) |
Aug 02, 2023 | 31.96 | 31.96 | 31.89 | 31.95 | 1,293 | -0.28(-0.88%) |
Aug 01, 2023 | 32.03 | 32.24 | 32.01 | 32.24 | 2,661 | +0.02(+0.07%) |
Jul 31, 2023 | 32.21 | 32.32 | 32.15 | 32.21 | 3,990 | +0.15(+0.46%) |
Jul 28, 2023 | 31.81 | 32.13 | 31.81 | 32.07 | 2,152 | +0.50(+1.59%) |
Jul 27, 2023 | 31.86 | 32.13 | 31.55 | 31.57 | 5,701 | -0.19(-0.59%) |
Jul 26, 2023 | 31.54 | 31.76 | 31.54 | 31.75 | 1,944 | -0.10(-0.30%) |
Jul 25, 2023 | 31.77 | 31.93 | 31.77 | 31.85 | 5,657 | +0.10(+0.30%) |
Jul 24, 2023 | 31.37 | 31.94 | 31.37 | 31.75 | 4,954 | +0.28(+0.89%) |
Jul 21, 2023 | 31.56 | 31.58 | 31.47 | 31.47 | 1,322 | -0.03(-0.11%) |
Jul 20, 2023 | 31.61 | 31.61 | 31.42 | 31.51 | 12,302 | -0.18(-0.57%) |
Jul 19, 2023 | 31.53 | 31.74 | 31.53 | 31.69 | 12,892 | +0.14(+0.44%) |
Jul 18, 2023 | 31.51 | 31.55 | 31.48 | 31.55 | 3,557 | +0.65(+2.10%) |
Jul 17, 2023 | 31.07 | 31.07 | 30.53 | 30.90 | 996 | +0.29(+0.96%) |
Jul 14, 2023 | 31.25 | 31.25 | 30.61 | 30.61 | 1,653 | -0.39(-1.26%) |
Jul 13, 2023 | 30.90 | 31.00 | 30.87 | 31.00 | 1,955 | +0.28(+0.90%) |
Jul 12, 2023 | 30.49 | 30.80 | 30.49 | 30.72 | 7,640 | +0.50(+1.65%) |
Jul 11, 2023 | 29.85 | 30.22 | 29.79 | 30.22 | 896 | +0.56(+1.87%) |
Jul 10, 2023 | 29.65 | 29.67 | 29.65 | 29.67 | 681 | +0.31(+1.04%) |
Jul 07, 2023 | 28.62 | 29.53 | 28.62 | 29.36 | 2,474 | +0.32(+1.08%) |
Jul 06, 2023 | 29.24 | 29.24 | 28.76 | 29.05 | 2,008 | -0.59(-2.00%) |
Jul 05, 2023 | 29.71 | 29.71 | 29.64 | 29.64 | 2,239 | -0.35(-1.16%) |