Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.02 | 31.02 | 30.66 | 30.72 | 6,768 | -0.06(-0.18%) |
Sep 28, 2023 | 30.85 | 30.85 | 30.69 | 30.77 | 759 | +0.17(+0.55%) |
Sep 27, 2023 | 30.63 | 30.67 | 30.53 | 30.60 | 1,172 | +0.03(+0.11%) |
Sep 26, 2023 | 30.79 | 30.79 | 30.55 | 30.57 | 1,031 | -0.39(-1.27%) |
Sep 25, 2023 | 30.66 | 30.96 | 30.96 | 30.96 | 837 | +0.13(+0.41%) |
Sep 22, 2023 | 31.02 | 31.02 | 30.84 | 30.84 | 529 | -0.05(-0.16%) |
Sep 21, 2023 | 31.33 | 31.33 | 30.89 | 30.89 | 523 | -0.52(-1.67%) |
Sep 20, 2023 | 31.81 | 31.81 | 31.41 | 31.41 | 2,116 | -0.29(-0.91%) |
Sep 19, 2023 | 31.74 | 31.74 | 31.61 | 31.70 | 2,573 | -0.10(-0.30%) |
Sep 18, 2023 | 31.62 | 31.87 | 31.62 | 31.79 | 1,506 | +0.03(+0.08%) |
Sep 15, 2023 | 31.98 | 31.98 | 31.77 | 31.77 | 18,356 | -0.40(-1.25%) |
Sep 14, 2023 | 32.06 | 32.20 | 32.06 | 32.17 | 2,270 | +0.24(+0.75%) |
Sep 13, 2023 | 31.88 | 31.93 | 31.85 | 31.93 | 1,665 | +0.07(+0.21%) |
Sep 12, 2023 | 32.01 | 32.01 | 31.86 | 31.86 | 473 | -0.10(-0.33%) |
Sep 11, 2023 | 32.02 | 32.04 | 31.88 | 31.97 | 1,293 | +0.22(+0.68%) |
Sep 08, 2023 | 31.84 | 31.84 | 31.75 | 31.75 | 1,875 | -0.00(-0.01%) |
Sep 07, 2023 | 31.69 | 31.76 | 31.65 | 31.76 | 6,096 | -0.10(-0.31%) |
Sep 06, 2023 | 31.80 | 31.85 | 31.73 | 31.85 | 202,981 | -0.31(-0.96%) |
Sep 05, 2023 | 32.12 | 32.16 | 32.12 | 32.16 | 921 | -0.11(-0.34%) |
Sep 01, 2023 | 32.37 | 32.37 | 32.19 | 32.27 | 1,773 | +0.02(+0.07%) |
Aug 31, 2023 | 32.41 | 32.41 | 32.25 | 32.25 | 2,186 | +0.01(+0.05%) |
Aug 30, 2023 | 32.29 | 32.30 | 32.23 | 32.23 | 6,657 | +0.10(+0.31%) |
Aug 29, 2023 | 32.05 | 32.15 | 32.05 | 32.13 | 1,493 | +0.52(+1.63%) |
Aug 28, 2023 | 31.73 | 31.73 | 31.48 | 31.62 | 2,156 | +0.19(+0.59%) |
Aug 25, 2023 | 31.40 | 31.43 | 31.22 | 31.43 | 747 | +0.16(+0.52%) |
Aug 24, 2023 | 31.48 | 31.48 | 31.27 | 31.27 | 2,337 | -0.34(-1.08%) |
Aug 23, 2023 | 31.56 | 31.63 | 31.56 | 31.61 | 847 | +0.36(+1.14%) |
Aug 22, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 355 | -0.18(-0.56%) |
Aug 21, 2023 | 31.26 | 31.43 | 31.12 | 31.43 | 2,230 | +0.42(+1.34%) |
Aug 18, 2023 | 30.84 | 31.02 | 30.84 | 31.02 | 1,423 | -0.04(-0.13%) |
Aug 17, 2023 | 31.30 | 31.30 | 31.06 | 31.06 | 1,928 | -0.15(-0.49%) |
Aug 16, 2023 | 31.68 | 31.68 | 31.21 | 31.21 | 4,613 | -0.26(-0.83%) |
Aug 15, 2023 | 31.65 | 31.65 | 31.42 | 31.47 | 4,392 | -0.34(-1.07%) |
Aug 14, 2023 | 31.80 | 31.82 | 31.80 | 31.81 | 1,801 | +0.29(+0.92%) |
Aug 11, 2023 | 31.52 | 31.55 | 31.51 | 31.52 | 505 | -0.10(-0.31%) |
Aug 10, 2023 | 31.70 | 32.02 | 31.60 | 31.62 | 6,057 | +0.02(+0.05%) |
Aug 09, 2023 | 31.88 | 31.88 | 31.60 | 31.60 | 528 | -0.34(-1.06%) |
Aug 08, 2023 | 31.94 | 31.94 | 31.91 | 31.94 | 1,149 | -0.20(-0.63%) |
Aug 07, 2023 | 32.00 | 32.14 | 32.00 | 32.14 | 911 | +0.30(+0.94%) |
Aug 04, 2023 | 32.30 | 32.30 | 31.84 | 31.84 | 925 | -0.17(-0.52%) |
Aug 03, 2023 | 31.87 | 32.08 | 31.86 | 32.01 | 1,769 | -0.03(-0.09%) |
Aug 02, 2023 | 32.37 | 32.37 | 32.02 | 32.04 | 3,861 | -0.53(-1.62%) |
Aug 01, 2023 | 32.55 | 32.57 | 32.54 | 32.57 | 1,280 | -0.08(-0.23%) |
Jul 31, 2023 | 32.68 | 32.68 | 32.62 | 32.64 | 1,305 | -0.06(-0.17%) |
Jul 28, 2023 | 32.47 | 32.75 | 32.47 | 32.70 | 2,753 | +0.41(+1.25%) |
Jul 27, 2023 | 32.74 | 32.75 | 32.30 | 32.30 | 853 | -0.07(-0.22%) |
Jul 26, 2023 | 32.35 | 32.37 | 32.28 | 32.37 | 1,739 | +0.02(+0.06%) |
Jul 25, 2023 | 32.36 | 32.39 | 32.35 | 32.35 | 1,833 | +0.15(+0.45%) |
Jul 24, 2023 | 32.17 | 32.24 | 32.16 | 32.20 | 2,326 | +0.12(+0.37%) |
Jul 21, 2023 | 32.19 | 32.24 | 32.08 | 32.08 | 11,552 | +0.02(+0.05%) |
Jul 20, 2023 | 32.31 | 32.31 | 32.07 | 32.07 | 2,551 | -0.28(-0.85%) |
Jul 19, 2023 | 32.43 | 32.43 | 32.34 | 32.34 | 861 | +0.04(+0.12%) |
Jul 18, 2023 | 32.04 | 32.31 | 32.04 | 32.30 | 6,199 | +0.27(+0.85%) |
Jul 17, 2023 | 31.97 | 32.03 | 31.87 | 32.03 | 1,895 | +0.16(+0.49%) |
Jul 14, 2023 | 32.08 | 32.15 | 31.87 | 31.87 | 2,989 | -0.11(-0.34%) |
Jul 13, 2023 | 31.77 | 31.98 | 31.77 | 31.98 | 707 | +0.41(+1.29%) |
Jul 12, 2023 | 31.66 | 31.66 | 31.52 | 31.57 | 3,887 | +0.25(+0.79%) |
Jul 11, 2023 | 31.00 | 31.33 | 31.00 | 31.33 | 922 | +0.32(+1.03%) |
Jul 10, 2023 | 31.00 | 31.01 | 30.97 | 31.01 | 2,016 | +0.02(+0.06%) |
Jul 07, 2023 | 30.91 | 31.24 | 30.91 | 30.99 | 4,280 | -0.11(-0.36%) |
Jul 06, 2023 | 31.08 | 31.10 | 30.93 | 31.10 | 12,239 | -0.27(-0.87%) |
Jul 05, 2023 | 31.13 | 31.45 | 31.13 | 31.38 | 2,296 | -0.01(-0.03%) |