Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.88 | 30.88 | 30.32 | 30.38 | 1,069,535 | -0.18(-0.59%) |
Sep 28, 2023 | 30.34 | 30.84 | 30.34 | 30.56 | 632,653 | +0.24(+0.79%) |
Sep 27, 2023 | 30.08 | 30.41 | 30.05 | 30.32 | 505,762 | +0.41(+1.37%) |
Sep 26, 2023 | 30.22 | 30.35 | 29.89 | 29.91 | 1,203,938 | -0.47(-1.55%) |
Sep 25, 2023 | 30.06 | 30.42 | 30.30 | 30.38 | 646,792 | +0.21(+0.70%) |
Sep 22, 2023 | 30.14 | 30.35 | 30.08 | 30.17 | 614,286 | +0.07(+0.23%) |
Sep 21, 2023 | 30.56 | 30.57 | 30.10 | 30.10 | 608,580 | -0.64(-2.08%) |
Sep 20, 2023 | 31.15 | 31.31 | 30.72 | 30.74 | 437,980 | -0.18(-0.58%) |
Sep 19, 2023 | 31.04 | 31.15 | 30.69 | 30.92 | 428,482 | -0.12(-0.39%) |
Sep 18, 2023 | 30.97 | 31.23 | 30.90 | 31.04 | 483,268 | +0.10(+0.32%) |
Sep 15, 2023 | 31.25 | 31.25 | 30.83 | 30.94 | 674,007 | -0.38(-1.21%) |
Sep 14, 2023 | 31.18 | 31.39 | 31.09 | 31.32 | 607,086 | +0.39(+1.26%) |
Sep 13, 2023 | 31.27 | 31.27 | 30.76 | 30.93 | 879,760 | -0.32(-1.02%) |
Sep 12, 2023 | 31.41 | 31.57 | 31.21 | 31.25 | 541,550 | -0.18(-0.57%) |
Sep 11, 2023 | 31.56 | 31.66 | 31.31 | 31.43 | 421,481 | +0.04(+0.13%) |
Sep 08, 2023 | 31.58 | 31.60 | 31.35 | 31.39 | 451,118 | -0.17(-0.54%) |
Sep 07, 2023 | 31.54 | 31.66 | 31.30 | 31.56 | 567,449 | -0.18(-0.57%) |
Sep 06, 2023 | 31.65 | 32.01 | 31.51 | 31.74 | 692,341 | +0.01(+0.03%) |
Sep 05, 2023 | 32.50 | 32.60 | 31.66 | 31.73 | 1,498,822 | -0.88(-2.70%) |
Sep 01, 2023 | 32.49 | 32.66 | 32.41 | 32.61 | 471,415 | +0.34(+1.05%) |
Aug 31, 2023 | 32.25 | 32.45 | 32.25 | 32.27 | 523,119 | +0.02(+0.06%) |
Aug 30, 2023 | 32.21 | 32.43 | 32.19 | 32.25 | 1,615,157 | +0.05(+0.16%) |
Aug 29, 2023 | 31.74 | 32.22 | 31.60 | 32.20 | 960,019 | +0.46(+1.45%) |
Aug 28, 2023 | 31.60 | 31.91 | 31.58 | 31.74 | 499,933 | +0.26(+0.83%) |
Aug 25, 2023 | 31.36 | 31.62 | 31.06 | 31.48 | 484,682 | +0.23(+0.74%) |
Aug 24, 2023 | 31.55 | 31.75 | 31.24 | 31.25 | 1,079,762 | -0.37(-1.17%) |
Aug 23, 2023 | 31.33 | 31.70 | 31.27 | 31.62 | 769,076 | +0.32(+1.02%) |
Aug 22, 2023 | 31.41 | 31.54 | 31.19 | 31.30 | 525,561 | +0.02(+0.06%) |
Aug 21, 2023 | 31.32 | 31.43 | 30.99 | 31.28 | 423,961 | -0.03(-0.10%) |
Aug 18, 2023 | 31.07 | 31.35 | 30.93 | 31.31 | 603,542 | +0.03(+0.10%) |
Aug 17, 2023 | 31.83 | 31.96 | 31.27 | 31.28 | 625,785 | -0.48(-1.51%) |
Aug 16, 2023 | 31.93 | 32.24 | 31.74 | 31.76 | 702,401 | -0.23(-0.72%) |
Aug 15, 2023 | 32.15 | 32.23 | 31.96 | 31.99 | 1,743,547 | -0.37(-1.14%) |
Aug 14, 2023 | 32.08 | 32.36 | 32.00 | 32.36 | 443,918 | +0.25(+0.78%) |
Aug 11, 2023 | 31.95 | 32.22 | 31.95 | 32.11 | 395,810 | +0.08(+0.25%) |
Aug 10, 2023 | 32.24 | 32.45 | 31.84 | 32.03 | 594,094 | -0.10(-0.31%) |
Aug 09, 2023 | 32.35 | 32.39 | 32.08 | 32.13 | 624,838 | -0.20(-0.62%) |
Aug 08, 2023 | 32.13 | 32.37 | 31.94 | 32.33 | 740,469 | -0.13(-0.40%) |
Aug 07, 2023 | 32.12 | 32.51 | 32.09 | 32.46 | 937,884 | +0.44(+1.37%) |
Aug 04, 2023 | 32.26 | 32.37 | 31.97 | 32.02 | 1,198,745 | -0.20(-0.62%) |
Aug 03, 2023 | 32.27 | 32.41 | 32.00 | 32.22 | 511,978 | -0.10(-0.31%) |
Aug 02, 2023 | 32.49 | 32.66 | 32.24 | 32.32 | 1,434,504 | -0.22(-0.68%) |
Aug 01, 2023 | 32.19 | 32.58 | 32.13 | 32.54 | 640,065 | +0.15(+0.46%) |
Jul 31, 2023 | 32.23 | 32.39 | 32.16 | 32.39 | 578,801 | +0.30(+0.93%) |
Jul 28, 2023 | 32.09 | 32.21 | 31.93 | 32.09 | 629,698 | +0.21(+0.66%) |
Jul 27, 2023 | 32.18 | 32.29 | 31.80 | 31.88 | 682,768 | -0.27(-0.84%) |
Jul 26, 2023 | 32.14 | 32.29 | 32.00 | 32.15 | 561,207 | +0.02(+0.06%) |
Jul 25, 2023 | 31.90 | 32.24 | 31.85 | 32.13 | 474,428 | +0.16(+0.50%) |
Jul 24, 2023 | 31.90 | 32.13 | 31.84 | 31.97 | 444,238 | +0.10(+0.31%) |
Jul 21, 2023 | 32.17 | 32.17 | 31.85 | 31.87 | 540,773 | -0.20(-0.62%) |
Jul 20, 2023 | 32.23 | 32.24 | 31.91 | 32.07 | 1,224,855 | -0.04(-0.12%) |
Jul 19, 2023 | 32.21 | 32.26 | 31.87 | 32.11 | 1,388,713 | -0.10(-0.31%) |
Jul 18, 2023 | 31.86 | 32.24 | 31.79 | 32.21 | 1,211,467 | +0.34(+1.07%) |
Jul 17, 2023 | 31.64 | 31.97 | 31.61 | 31.87 | 689,841 | +0.14(+0.44%) |
Jul 14, 2023 | 31.87 | 31.90 | 31.49 | 31.73 | 782,884 | -0.19(-0.60%) |
Jul 13, 2023 | 31.91 | 31.97 | 31.72 | 31.92 | 811,908 | +0.13(+0.41%) |
Jul 12, 2023 | 32.06 | 32.09 | 31.79 | 31.79 | 1,198,367 | +0.09(+0.28%) |
Jul 11, 2023 | 31.48 | 31.75 | 31.45 | 31.70 | 798,607 | +0.31(+0.99%) |
Jul 10, 2023 | 30.92 | 31.40 | 30.89 | 31.39 | 571,948 | +0.47(+1.52%) |
Jul 07, 2023 | 30.64 | 31.20 | 30.64 | 30.92 | 569,714 | +0.26(+0.85%) |
Jul 06, 2023 | 30.77 | 30.87 | 30.41 | 30.66 | 683,474 | -0.38(-1.22%) |
Jul 05, 2023 | 31.30 | 31.30 | 31.01 | 31.04 | 805,309 | -0.42(-1.34%) |