Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.01 | 30.03 | 29.65 | 29.74 | 102,212 | -0.15(-0.50%) |
Sep 28, 2023 | 29.73 | 30.03 | 29.67 | 29.89 | 122,373 | +0.21(+0.70%) |
Sep 27, 2023 | 29.83 | 29.83 | 29.51 | 29.68 | 67,409 | -0.47(-1.55%) |
Sep 26, 2023 | 30.29 | 30.40 | 30.09 | 30.15 | 45,260 | -0.14(-0.46%) |
Sep 25, 2023 | 30.31 | 30.33 | 30.28 | 30.29 | 87,348 | -0.29(-0.95%) |
Sep 22, 2023 | 30.59 | 30.81 | 30.44 | 30.58 | 58,198 | -0.29(-0.94%) |
Sep 21, 2023 | 30.97 | 31.14 | 30.87 | 30.87 | 39,011 | -0.29(-0.93%) |
Sep 20, 2023 | 31.53 | 31.62 | 31.13 | 31.16 | 71,754 | -0.25(-0.80%) |
Sep 19, 2023 | 31.25 | 31.41 | 31.23 | 31.41 | 40,637 | +0.42(+1.36%) |
Sep 18, 2023 | 31.12 | 31.13 | 30.82 | 30.99 | 29,069 | -0.24(-0.76%) |
Sep 15, 2023 | 31.17 | 31.41 | 31.17 | 31.23 | 47,457 | +0.09(+0.28%) |
Sep 14, 2023 | 30.95 | 31.18 | 30.91 | 31.14 | 54,911 | +0.56(+1.83%) |
Sep 13, 2023 | 30.52 | 30.73 | 30.50 | 30.58 | 34,138 | +0.32(+1.06%) |
Sep 12, 2023 | 30.00 | 30.31 | 29.98 | 30.26 | 45,191 | +0.23(+0.77%) |
Sep 11, 2023 | 29.98 | 30.13 | 29.95 | 30.03 | 64,910 | +0.44(+1.49%) |
Sep 08, 2023 | 29.54 | 29.70 | 29.51 | 29.59 | 46,169 | +0.14(+0.48%) |
Sep 07, 2023 | 29.52 | 29.63 | 29.34 | 29.45 | 64,612 | -0.13(-0.43%) |
Sep 06, 2023 | 29.38 | 29.67 | 29.38 | 29.58 | 42,440 | -0.19(-0.65%) |
Sep 05, 2023 | 30.04 | 30.07 | 29.77 | 29.77 | 64,204 | -0.27(-0.90%) |
Sep 01, 2023 | 30.35 | 30.43 | 30.02 | 30.04 | 53,145 | -0.06(-0.20%) |
Aug 31, 2023 | 30.41 | 30.46 | 29.95 | 30.10 | 47,793 | -0.36(-1.18%) |
Aug 30, 2023 | 30.53 | 30.68 | 30.40 | 30.46 | 41,683 | -0.07(-0.23%) |
Aug 29, 2023 | 30.10 | 30.53 | 30.10 | 30.53 | 156,129 | +0.47(+1.56%) |
Aug 28, 2023 | 29.92 | 30.10 | 29.92 | 30.06 | 63,804 | +0.34(+1.14%) |
Aug 25, 2023 | 29.75 | 29.86 | 29.52 | 29.72 | 31,442 | +0.16(+0.56%) |
Aug 24, 2023 | 29.58 | 29.82 | 29.55 | 29.55 | 67,844 | -0.36(-1.19%) |
Aug 23, 2023 | 29.69 | 29.91 | 29.68 | 29.91 | 57,782 | +0.21(+0.71%) |
Aug 22, 2023 | 30.06 | 30.06 | 29.61 | 29.70 | 85,391 | -0.03(-0.11%) |
Aug 21, 2023 | 29.73 | 29.75 | 29.53 | 29.73 | 99,131 | +0.15(+0.52%) |
Aug 18, 2023 | 29.36 | 29.61 | 29.32 | 29.58 | 161,284 | -0.14(-0.47%) |
Aug 17, 2023 | 29.99 | 30.03 | 29.72 | 29.72 | 552,867 | +0.00(+0.00%) |
Aug 16, 2023 | 29.94 | 30.02 | 29.71 | 29.72 | 67,392 | -0.27(-0.90%) |
Aug 15, 2023 | 30.19 | 30.20 | 29.97 | 29.99 | 229,624 | -0.54(-1.75%) |
Aug 14, 2023 | 30.36 | 30.63 | 30.30 | 30.52 | 113,737 | +0.02(+0.08%) |
Aug 11, 2023 | 30.46 | 30.60 | 30.42 | 30.50 | 51,325 | -0.30(-0.96%) |
Aug 10, 2023 | 31.13 | 31.27 | 30.75 | 30.80 | 410,907 | +0.39(+1.27%) |
Aug 09, 2023 | 30.51 | 30.62 | 30.37 | 30.41 | 313,982 | +0.25(+0.85%) |
Aug 08, 2023 | 29.94 | 30.17 | 29.84 | 30.16 | 79,654 | -0.38(-1.23%) |
Aug 07, 2023 | 30.40 | 30.55 | 30.30 | 30.53 | 43,166 | +0.44(+1.46%) |
Aug 04, 2023 | 30.05 | 30.40 | 30.05 | 30.09 | 33,198 | +0.45(+1.52%) |
Aug 03, 2023 | 29.74 | 29.74 | 29.31 | 29.64 | 70,276 | -0.35(-1.17%) |
Aug 02, 2023 | 30.10 | 30.10 | 29.85 | 29.99 | 59,632 | -0.59(-1.93%) |
Aug 01, 2023 | 30.54 | 30.68 | 30.43 | 30.58 | 92,754 | -0.25(-0.81%) |
Jul 31, 2023 | 30.90 | 31.10 | 30.77 | 30.83 | 49,054 | -0.22(-0.72%) |
Jul 28, 2023 | 31.08 | 31.24 | 31.00 | 31.05 | 66,994 | +0.45(+1.48%) |
Jul 27, 2023 | 30.94 | 31.03 | 30.59 | 30.60 | 63,225 | -0.14(-0.46%) |
Jul 26, 2023 | 30.52 | 30.83 | 30.45 | 30.74 | 72,887 | +0.12(+0.41%) |
Jul 25, 2023 | 30.56 | 30.69 | 30.56 | 30.61 | 96,668 | -0.16(-0.53%) |
Jul 24, 2023 | 30.84 | 30.88 | 30.69 | 30.78 | 58,991 | -0.10(-0.33%) |
Jul 21, 2023 | 30.90 | 30.92 | 30.69 | 30.88 | 372,411 | +0.30(+0.98%) |
Jul 20, 2023 | 30.43 | 30.70 | 30.43 | 30.58 | 208,979 | +0.68(+2.27%) |
Jul 19, 2023 | 29.89 | 29.99 | 29.79 | 29.90 | 74,006 | -0.02(-0.06%) |
Jul 18, 2023 | 29.62 | 29.92 | 29.62 | 29.92 | 62,571 | +0.10(+0.34%) |
Jul 17, 2023 | 29.57 | 29.85 | 29.54 | 29.82 | 68,194 | +0.28(+0.93%) |
Jul 14, 2023 | 29.72 | 29.73 | 29.53 | 29.54 | 534,870 | -0.46(-1.53%) |
Jul 13, 2023 | 29.84 | 30.03 | 29.84 | 30.00 | 55,975 | +0.36(+1.21%) |
Jul 12, 2023 | 29.46 | 29.75 | 29.45 | 29.64 | 49,484 | +1.00(+3.51%) |
Jul 11, 2023 | 28.40 | 28.75 | 28.37 | 28.64 | 132,591 | +0.66(+2.36%) |
Jul 10, 2023 | 28.02 | 28.12 | 27.93 | 27.98 | 63,197 | +0.18(+0.65%) |
Jul 07, 2023 | 27.74 | 27.99 | 27.72 | 27.80 | 83,506 | -0.03(-0.11%) |
Jul 06, 2023 | 27.90 | 27.90 | 27.54 | 27.83 | 69,291 | -0.48(-1.70%) |
Jul 05, 2023 | 28.63 | 28.70 | 28.22 | 28.31 | 65,965 | -1.44(-4.84%) |