Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.00 | 30.62 | 30.00 | 30.62 | 4,246 | +0.62(+2.07%) |
Sep 28, 2023 | 29.83 | 30.00 | 29.75 | 30.00 | 1,929 | +0.17(+0.57%) |
Sep 27, 2023 | 29.71 | 29.83 | 29.71 | 29.83 | 1,676 | +0.06(+0.20%) |
Sep 26, 2023 | 30.00 | 30.17 | 29.51 | 29.77 | 4,422 | -0.48(-1.59%) |
Sep 25, 2023 | 30.62 | 30.62 | 30.25 | 30.25 | 1,305 | -0.08(-0.26%) |
Sep 22, 2023 | 30.30 | 30.50 | 30.00 | 30.33 | 1,505 | +0.26(+0.86%) |
Sep 21, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 1,208 | -0.34(-1.12%) |
Sep 20, 2023 | 30.41 | 31.00 | 29.52 | 30.41 | 4,815 | -0.20(-0.65%) |
Sep 19, 2023 | 29.99 | 30.64 | 29.87 | 30.61 | 3,822 | +1.07(+3.62%) |
Sep 18, 2023 | 29.74 | 30.59 | 29.29 | 29.54 | 5,786 | -0.63(-2.09%) |
Sep 15, 2023 | 29.21 | 30.39 | 29.20 | 30.17 | 21,248 | +0.67(+2.27%) |
Sep 14, 2023 | 28.16 | 29.69 | 28.16 | 29.50 | 6,996 | +1.92(+6.96%) |
Sep 13, 2023 | 31.63 | 31.91 | 27.52 | 27.58 | 47,921 | -5.27(-16.04%) |
Sep 12, 2023 | 32.80 | 32.90 | 32.80 | 32.85 | 1,392 | +0.16(+0.49%) |
Sep 11, 2023 | 33.37 | 33.37 | 32.14 | 32.69 | 2,389 | -0.52(-1.57%) |
Sep 08, 2023 | 33.00 | 33.84 | 33.00 | 33.21 | 2,993 | +0.00(+0.00%) |
Sep 07, 2023 | 33.31 | 33.33 | 32.23 | 33.21 | 10,867 | -0.14(-0.42%) |
Sep 06, 2023 | 33.89 | 33.89 | 33.35 | 33.35 | 1,050 | -0.54(-1.59%) |
Sep 05, 2023 | 34.11 | 34.31 | 33.89 | 33.89 | 7,686 | -0.21(-0.62%) |
Sep 01, 2023 | 34.26 | 34.26 | 33.93 | 34.10 | 2,140 | -0.23(-0.67%) |
Aug 31, 2023 | 34.26 | 34.40 | 34.22 | 34.33 | 2,249 | +0.13(+0.38%) |
Aug 30, 2023 | 33.91 | 34.40 | 33.91 | 34.20 | 1,861 | -0.43(-1.24%) |
Aug 29, 2023 | 34.23 | 34.63 | 34.23 | 34.63 | 944 | +0.56(+1.64%) |
Aug 28, 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 733 | -0.66(-1.90%) |
Aug 25, 2023 | 34.75 | 34.75 | 34.73 | 34.73 | 1,034 | +0.45(+1.31%) |
Aug 24, 2023 | 34.33 | 34.33 | 34.28 | 34.28 | 1,266 | +0.00(+0.00%) |
Aug 23, 2023 | 34.50 | 34.50 | 34.28 | 34.28 | 2,033 | -0.13(-0.38%) |
Aug 22, 2023 | 34.40 | 34.50 | 34.40 | 34.41 | 1,522 | -0.11(-0.32%) |
Aug 21, 2023 | 34.66 | 34.89 | 34.40 | 34.52 | 2,266 | -0.10(-0.29%) |
Aug 18, 2023 | 34.23 | 34.80 | 34.23 | 34.62 | 1,719 | +0.17(+0.49%) |
Aug 17, 2023 | 34.81 | 34.87 | 34.45 | 34.45 | 3,564 | -0.05(-0.14%) |
Aug 16, 2023 | 34.17 | 35.00 | 34.17 | 34.50 | 5,151 | +0.12(+0.35%) |
Aug 15, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 732 | -0.18(-0.52%) |
Aug 14, 2023 | 34.75 | 34.75 | 34.56 | 34.56 | 826 | -0.44(-1.26%) |
Aug 11, 2023 | 35.00 | 35.00 | 34.15 | 35.00 | 4,664 | +0.00(+0.00%) |
Aug 10, 2023 | 35.00 | 35.00 | 34.40 | 35.00 | 4,871 | +0.16(+0.46%) |
Aug 09, 2023 | 34.62 | 34.84 | 34.62 | 34.84 | 1,367 | +0.31(+0.90%) |
Aug 08, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 361 | -0.35(-1.00%) |
Aug 07, 2023 | 34.88 | 34.88 | 34.60 | 34.88 | 984 | +0.37(+1.07%) |
Aug 04, 2023 | 34.93 | 35.00 | 34.35 | 34.51 | 2,152 | -0.49(-1.40%) |
Aug 03, 2023 | 34.46 | 35.00 | 33.91 | 35.00 | 10,731 | +0.51(+1.48%) |
Aug 02, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 903 | -0.27(-0.78%) |
Aug 01, 2023 | 34.80 | 34.80 | 34.76 | 34.76 | 676 | -0.23(-0.66%) |
Jul 31, 2023 | 34.00 | 34.99 | 34.00 | 34.99 | 1,564 | +0.00(+0.00%) |
Jul 28, 2023 | 35.00 | 35.00 | 34.55 | 34.99 | 2,491 | +0.27(+0.78%) |
Jul 27, 2023 | 34.47 | 34.80 | 34.47 | 34.72 | 2,184 | +0.34(+0.99%) |
Jul 26, 2023 | 34.89 | 35.00 | 34.38 | 34.38 | 3,349 | -0.24(-0.69%) |
Jul 25, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 608 | -0.20(-0.57%) |
Jul 24, 2023 | 34.98 | 34.98 | 34.82 | 34.82 | 751 | +0.02(+0.06%) |
Jul 21, 2023 | 35.00 | 35.00 | 34.80 | 34.80 | 2,220 | -0.15(-0.43%) |
Jul 20, 2023 | 34.21 | 34.99 | 34.21 | 34.95 | 5,907 | +0.31(+0.89%) |
Jul 19, 2023 | 34.68 | 34.71 | 34.08 | 34.64 | 4,600 | -0.08(-0.23%) |
Jul 18, 2023 | 34.75 | 34.75 | 34.72 | 34.72 | 1,921 | -0.16(-0.46%) |
Jul 17, 2023 | 35.29 | 35.29 | 34.48 | 34.88 | 3,049 | -0.16(-0.46%) |
Jul 14, 2023 | 35.39 | 35.46 | 35.02 | 35.04 | 2,766 | -0.81(-2.26%) |
Jul 13, 2023 | 35.50 | 35.85 | 35.01 | 35.85 | 5,107 | +0.01(+0.03%) |
Jul 12, 2023 | 35.49 | 35.90 | 35.00 | 35.84 | 9,809 | +0.16(+0.45%) |
Jul 11, 2023 | 35.72 | 35.72 | 35.21 | 35.68 | 2,246 | +0.02(+0.06%) |
Jul 10, 2023 | 35.81 | 35.81 | 35.46 | 35.66 | 2,703 | -0.74(-2.03%) |
Jul 07, 2023 | 35.65 | 36.40 | 35.25 | 36.40 | 9,808 | +0.95(+2.68%) |
Jul 06, 2023 | 36.24 | 36.38 | 35.45 | 35.45 | 6,116 | -1.04(-2.85%) |
Jul 05, 2023 | 35.89 | 36.89 | 35.89 | 36.49 | 1,981 | -0.50(-1.35%) |