Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 28.61 | 28.63 | 28.34 | 28.42 | 2,070 | -0.10(-0.35%) |
Sep 28, 2023 | 28.31 | 28.51 | 28.31 | 28.51 | 7,116 | +0.25(+0.88%) |
Sep 27, 2023 | 28.31 | 28.31 | 28.26 | 28.26 | 1,180 | -0.05(-0.18%) |
Sep 26, 2023 | 28.43 | 28.43 | 28.31 | 28.32 | 1,438 | -0.38(-1.32%) |
Sep 25, 2023 | 28.67 | 28.70 | 28.67 | 28.70 | 425 | +0.05(+0.16%) |
Sep 22, 2023 | 28.78 | 28.78 | 28.65 | 28.65 | 1,049 | -0.12(-0.42%) |
Sep 21, 2023 | 28.89 | 28.93 | 28.77 | 28.77 | 1,171 | -0.35(-1.21%) |
Sep 20, 2023 | 29.40 | 29.41 | 29.09 | 29.12 | 9,008 | -0.24(-0.82%) |
Sep 19, 2023 | 29.20 | 29.36 | 29.20 | 29.36 | 4,543 | -0.01(-0.02%) |
Sep 18, 2023 | 29.42 | 29.42 | 29.31 | 29.37 | 12,192 | +0.03(+0.09%) |
Sep 15, 2023 | 29.57 | 29.57 | 29.34 | 29.34 | 15,787 | -0.30(-1.02%) |
Sep 14, 2023 | 29.57 | 29.65 | 29.57 | 29.64 | 2,503 | +0.23(+0.76%) |
Sep 13, 2023 | 29.49 | 30.83 | 29.23 | 29.42 | 149,341 | +0.04(+0.14%) |
Sep 12, 2023 | 29.39 | 29.39 | 29.36 | 29.38 | 1,212 | -0.11(-0.38%) |
Sep 11, 2023 | 29.51 | 29.51 | 29.49 | 29.49 | 1,740 | +0.16(+0.55%) |
Sep 08, 2023 | 29.32 | 29.33 | 29.32 | 29.33 | 3,816 | +0.06(+0.20%) |
Sep 07, 2023 | 29.36 | 29.36 | 29.27 | 29.27 | 4,854 | -0.15(-0.51%) |
Sep 06, 2023 | 29.35 | 29.42 | 29.34 | 29.42 | 3,854 | -0.13(-0.44%) |
Sep 05, 2023 | 29.68 | 29.68 | 29.50 | 29.55 | 8,903 | -0.15(-0.49%) |
Sep 01, 2023 | 29.73 | 29.73 | 29.67 | 29.69 | 3,723 | +0.11(+0.36%) |
Aug 31, 2023 | 29.66 | 29.66 | 29.59 | 29.59 | 2,449 | -0.02(-0.06%) |
Aug 30, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 70 | +0.04(+0.15%) |
Aug 29, 2023 | 29.55 | 29.57 | 29.53 | 29.56 | 2,220 | +0.28(+0.97%) |
Aug 28, 2023 | 29.44 | 29.44 | 29.13 | 29.27 | 39,072 | +0.26(+0.89%) |
Aug 25, 2023 | 28.90 | 29.11 | 28.90 | 29.02 | 1,444 | +0.16(+0.55%) |
Aug 24, 2023 | 28.89 | 28.89 | 28.86 | 28.86 | 2,913 | -0.31(-1.07%) |
Aug 23, 2023 | 29.08 | 29.21 | 29.08 | 29.17 | 10,038 | +0.23(+0.79%) |
Aug 22, 2023 | 29.08 | 29.08 | 28.94 | 28.94 | 8,203 | -0.16(-0.55%) |
Aug 21, 2023 | 29.05 | 29.12 | 29.05 | 29.10 | 850 | +0.12(+0.40%) |
Aug 18, 2023 | 28.89 | 28.99 | 28.89 | 28.98 | 1,071 | +0.00(+0.00%) |
Aug 17, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 22 | -0.20(-0.68%) |
Aug 16, 2023 | 29.30 | 29.30 | 29.18 | 29.18 | 669 | -0.23(-0.80%) |
Aug 15, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 24 | -0.33(-1.09%) |
Aug 14, 2023 | 29.67 | 29.75 | 29.67 | 29.74 | 1,701 | +0.09(+0.31%) |
Aug 11, 2023 | 29.61 | 29.65 | 29.61 | 29.65 | 135 | +0.01(+0.04%) |
Aug 10, 2023 | 29.88 | 29.88 | 29.64 | 29.64 | 4,093 | -0.02(-0.05%) |
Aug 09, 2023 | 29.64 | 29.80 | 29.64 | 29.65 | 735 | -0.23(-0.76%) |
Aug 08, 2023 | 29.87 | 29.88 | 29.87 | 29.88 | 176 | -0.13(-0.45%) |
Aug 07, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 95 | +0.25(+0.84%) |
Aug 04, 2023 | 29.84 | 29.84 | 29.76 | 29.76 | 459 | -0.24(-0.79%) |
Aug 03, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 12 | -0.10(-0.32%) |
Aug 02, 2023 | 30.11 | 30.13 | 30.10 | 30.10 | 457 | -0.34(-1.10%) |
Aug 01, 2023 | 30.46 | 30.47 | 30.39 | 30.43 | 2,947 | +0.00(+0.01%) |
Jul 31, 2023 | 30.45 | 30.45 | 30.42 | 30.43 | 6,708 | -0.05(-0.17%) |
Jul 28, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 1,328 | +0.25(+0.82%) |
Jul 27, 2023 | 30.57 | 30.57 | 30.24 | 30.24 | 3,079 | -0.04(-0.13%) |
Jul 26, 2023 | 30.24 | 30.28 | 30.24 | 30.28 | 397 | -0.06(-0.20%) |
Jul 25, 2023 | 30.31 | 30.34 | 30.31 | 30.34 | 487 | +0.04(+0.14%) |
Jul 24, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 256 | +0.09(+0.30%) |
Jul 21, 2023 | 30.20 | 30.21 | 30.20 | 30.21 | 1,326 | +0.04(+0.13%) |
Jul 20, 2023 | 30.24 | 30.24 | 30.15 | 30.17 | 325 | -0.05(-0.16%) |
Jul 19, 2023 | 30.19 | 30.22 | 30.19 | 30.21 | 5,919 | +0.20(+0.66%) |
Jul 18, 2023 | 29.98 | 30.02 | 29.98 | 30.02 | 577 | +0.28(+0.93%) |
Jul 17, 2023 | 29.66 | 29.77 | 29.64 | 29.74 | 2,032 | +0.07(+0.25%) |
Jul 14, 2023 | 29.72 | 29.73 | 29.65 | 29.66 | 7,254 | -0.12(-0.42%) |
Jul 13, 2023 | 29.74 | 29.79 | 29.74 | 29.79 | 273 | +0.09(+0.31%) |
Jul 12, 2023 | 29.67 | 29.70 | 29.67 | 29.70 | 1,330 | +0.20(+0.67%) |
Jul 11, 2023 | 29.31 | 29.50 | 29.31 | 29.50 | 6,552 | +0.27(+0.91%) |
Jul 10, 2023 | 29.21 | 29.27 | 29.20 | 29.23 | 1,407 | +0.09(+0.30%) |
Jul 07, 2023 | 29.24 | 29.37 | 29.15 | 29.15 | 4,050 | -0.10(-0.35%) |
Jul 06, 2023 | 29.10 | 29.25 | 29.10 | 29.25 | 926 | -0.25(-0.84%) |
Jul 05, 2023 | 29.52 | 29.52 | 29.49 | 29.49 | 587 | -0.11(-0.38%) |