Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.24 | 32.24 | 31.79 | 31.87 | 25,872 | -0.15(-0.47%) |
Sep 28, 2023 | 31.82 | 32.09 | 31.82 | 32.01 | 25,384 | +0.16(+0.50%) |
Sep 27, 2023 | 31.97 | 31.97 | 31.66 | 31.86 | 53,578 | -0.02(-0.08%) |
Sep 26, 2023 | 32.10 | 32.10 | 31.84 | 31.88 | 35,762 | -0.42(-1.30%) |
Sep 25, 2023 | 32.14 | 32.30 | 32.15 | 32.30 | 73,389 | +0.10(+0.31%) |
Sep 22, 2023 | 32.35 | 32.40 | 32.19 | 32.20 | 28,584 | -0.07(-0.21%) |
Sep 21, 2023 | 32.60 | 32.60 | 32.27 | 32.27 | 24,296 | -0.43(-1.30%) |
Sep 20, 2023 | 32.94 | 33.03 | 32.70 | 32.70 | 19,011 | -0.17(-0.53%) |
Sep 19, 2023 | 32.86 | 32.89 | 32.70 | 32.87 | 28,363 | -0.03(-0.11%) |
Sep 18, 2023 | 32.85 | 32.99 | 32.82 | 32.90 | 29,642 | +0.05(+0.15%) |
Sep 15, 2023 | 33.14 | 33.14 | 32.85 | 32.86 | 21,099 | -0.31(-0.95%) |
Sep 14, 2023 | 33.11 | 33.21 | 33.01 | 33.17 | 44,447 | +0.26(+0.78%) |
Sep 13, 2023 | 32.94 | 32.99 | 32.84 | 32.91 | 23,972 | -0.01(-0.03%) |
Sep 12, 2023 | 32.95 | 33.00 | 32.87 | 32.92 | 65,235 | -0.03(-0.09%) |
Sep 11, 2023 | 32.95 | 32.99 | 32.88 | 32.95 | 31,590 | +0.10(+0.30%) |
Sep 08, 2023 | 32.85 | 32.92 | 32.78 | 32.85 | 99,899 | +0.01(+0.03%) |
Sep 07, 2023 | 32.79 | 32.90 | 32.74 | 32.84 | 36,673 | -0.02(-0.07%) |
Sep 06, 2023 | 32.99 | 32.99 | 32.76 | 32.87 | 30,979 | -0.18(-0.55%) |
Sep 05, 2023 | 33.30 | 33.30 | 33.05 | 33.05 | 43,976 | -0.25(-0.74%) |
Sep 01, 2023 | 33.40 | 33.41 | 33.21 | 33.30 | 23,594 | +0.11(+0.33%) |
Aug 31, 2023 | 33.38 | 33.38 | 33.19 | 33.19 | 46,407 | -0.17(-0.50%) |
Aug 30, 2023 | 33.32 | 33.42 | 33.29 | 33.36 | 28,946 | +0.08(+0.24%) |
Aug 29, 2023 | 32.93 | 33.29 | 32.93 | 33.28 | 49,219 | +0.30(+0.90%) |
Aug 28, 2023 | 32.93 | 33.04 | 32.86 | 32.98 | 28,035 | +0.17(+0.51%) |
Aug 25, 2023 | 32.73 | 32.87 | 32.53 | 32.82 | 30,209 | +0.24(+0.73%) |
Aug 24, 2023 | 32.91 | 33.05 | 32.58 | 32.58 | 39,864 | -0.31(-0.93%) |
Aug 23, 2023 | 32.71 | 32.89 | 32.69 | 32.88 | 17,328 | +0.27(+0.82%) |
Aug 22, 2023 | 32.78 | 32.78 | 32.57 | 32.62 | 24,543 | -0.08(-0.25%) |
Aug 21, 2023 | 32.75 | 32.79 | 32.54 | 32.70 | 42,940 | -0.01(-0.03%) |
Aug 18, 2023 | 32.47 | 32.73 | 32.44 | 32.71 | 59,218 | +0.09(+0.27%) |
Aug 17, 2023 | 32.94 | 32.94 | 32.57 | 32.62 | 51,061 | -0.25(-0.75%) |
Aug 16, 2023 | 33.02 | 33.10 | 32.86 | 32.86 | 72,343 | -0.14(-0.42%) |
Aug 15, 2023 | 33.24 | 33.26 | 32.94 | 33.00 | 72,970 | -0.36(-1.07%) |
Aug 14, 2023 | 33.32 | 33.39 | 33.25 | 33.36 | 87,156 | +0.03(+0.09%) |
Aug 11, 2023 | 33.24 | 33.39 | 33.20 | 33.33 | 84,149 | +0.03(+0.09%) |
Aug 10, 2023 | 33.48 | 33.68 | 33.26 | 33.30 | 113,022 | -0.01(-0.03%) |
Aug 09, 2023 | 33.46 | 33.48 | 33.27 | 33.31 | 116,238 | -0.08(-0.24%) |
Aug 08, 2023 | 33.32 | 33.41 | 33.11 | 33.39 | 49,864 | -0.04(-0.12%) |
Aug 07, 2023 | 33.32 | 33.46 | 33.32 | 33.43 | 107,611 | +0.24(+0.72%) |
Aug 04, 2023 | 33.56 | 33.58 | 33.18 | 33.19 | 133,680 | -0.28(-0.83%) |
Aug 03, 2023 | 33.49 | 33.53 | 33.41 | 33.47 | 146,017 | -0.10(-0.31%) |
Aug 02, 2023 | 33.67 | 33.69 | 33.52 | 33.57 | 255,319 | -0.23(-0.69%) |
Aug 01, 2023 | 33.77 | 33.84 | 33.76 | 33.81 | 157,847 | -0.08(-0.23%) |
Jul 31, 2023 | 33.94 | 33.94 | 33.81 | 33.88 | 135,235 | -0.04(-0.12%) |
Jul 28, 2023 | 34.05 | 34.05 | 33.80 | 33.92 | 28,822 | +0.15(+0.44%) |
Jul 27, 2023 | 34.12 | 34.12 | 33.74 | 33.78 | 66,053 | -0.18(-0.52%) |
Jul 26, 2023 | 33.83 | 34.01 | 33.83 | 33.95 | 54,692 | +0.08(+0.23%) |
Jul 25, 2023 | 33.73 | 33.93 | 33.71 | 33.87 | 42,929 | +0.11(+0.32%) |
Jul 24, 2023 | 33.67 | 33.81 | 33.67 | 33.77 | 87,657 | +0.10(+0.29%) |
Jul 21, 2023 | 33.68 | 33.76 | 33.60 | 33.67 | 37,332 | +0.10(+0.29%) |
Jul 20, 2023 | 33.47 | 33.60 | 33.47 | 33.57 | 32,187 | +0.04(+0.12%) |
Jul 19, 2023 | 33.44 | 33.53 | 33.40 | 33.53 | 51,314 | +0.17(+0.50%) |
Jul 18, 2023 | 33.13 | 33.37 | 33.13 | 33.36 | 93,744 | +0.28(+0.84%) |
Jul 17, 2023 | 33.02 | 33.17 | 32.96 | 33.08 | 34,435 | +0.06(+0.18%) |
Jul 14, 2023 | 33.12 | 33.12 | 33.01 | 33.02 | 300,573 | +0.01(+0.02%) |
Jul 13, 2023 | 32.99 | 33.04 | 32.94 | 33.02 | 76,534 | +0.11(+0.35%) |
Jul 12, 2023 | 33.02 | 33.04 | 32.86 | 32.90 | 43,540 | +0.13(+0.40%) |
Jul 11, 2023 | 32.67 | 32.78 | 32.59 | 32.77 | 37,647 | +0.20(+0.62%) |
Jul 10, 2023 | 32.44 | 32.64 | 32.44 | 32.57 | 26,111 | +0.12(+0.38%) |
Jul 07, 2023 | 32.45 | 32.72 | 32.44 | 32.45 | 58,520 | -0.14(-0.43%) |
Jul 06, 2023 | 32.56 | 32.59 | 32.42 | 32.59 | 46,479 | -0.17(-0.51%) |
Jul 05, 2023 | 32.74 | 32.86 | 32.74 | 32.76 | 33,879 | -0.17(-0.51%) |