Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.06 | 29.06 | 28.77 | 28.78 | 15,878 | -0.14(-0.47%) |
Sep 28, 2023 | 28.65 | 29.06 | 28.65 | 28.91 | 10,301 | +0.26(+0.92%) |
Sep 27, 2023 | 29.11 | 29.26 | 28.64 | 28.65 | 12,545 | -0.27(-0.94%) |
Sep 26, 2023 | 28.90 | 29.25 | 28.80 | 28.92 | 10,719 | -0.20(-0.70%) |
Sep 25, 2023 | 28.69 | 29.27 | 28.78 | 29.13 | 26,291 | +0.49(+1.70%) |
Sep 22, 2023 | 28.80 | 29.18 | 28.60 | 28.64 | 18,449 | -0.19(-0.64%) |
Sep 21, 2023 | 29.08 | 29.08 | 28.53 | 28.83 | 17,385 | -0.22(-0.77%) |
Sep 20, 2023 | 29.75 | 29.75 | 29.01 | 29.05 | 7,051 | -0.33(-1.13%) |
Sep 19, 2023 | 29.17 | 29.55 | 29.16 | 29.38 | 14,570 | +0.19(+0.65%) |
Sep 18, 2023 | 30.05 | 30.05 | 29.06 | 29.19 | 21,897 | -0.83(-2.78%) |
Sep 15, 2023 | 29.21 | 30.12 | 28.90 | 30.03 | 75,754 | +0.78(+2.67%) |
Sep 14, 2023 | 28.52 | 29.26 | 28.52 | 29.25 | 7,301 | +0.67(+2.36%) |
Sep 13, 2023 | 28.82 | 28.82 | 28.57 | 28.57 | 6,835 | -0.27(-0.95%) |
Sep 12, 2023 | 28.81 | 28.97 | 28.51 | 28.85 | 5,436 | +0.16(+0.54%) |
Sep 11, 2023 | 28.93 | 29.09 | 28.48 | 28.69 | 13,479 | -0.41(-1.41%) |
Sep 08, 2023 | 28.99 | 29.10 | 27.98 | 29.10 | 14,357 | +0.23(+0.81%) |
Sep 07, 2023 | 28.69 | 28.88 | 27.63 | 28.87 | 58,523 | +0.18(+0.61%) |
Sep 06, 2023 | 28.77 | 28.90 | 28.29 | 28.69 | 9,978 | -0.31(-1.08%) |
Sep 05, 2023 | 29.43 | 29.43 | 28.90 | 29.00 | 4,752 | -0.43(-1.46%) |
Sep 01, 2023 | 29.62 | 29.63 | 29.36 | 29.43 | 7,220 | +0.51(+1.75%) |
Aug 31, 2023 | 29.40 | 29.40 | 28.89 | 28.92 | 14,345 | -0.07(-0.24%) |
Aug 30, 2023 | 29.51 | 29.51 | 28.99 | 28.99 | 3,568 | -0.70(-2.37%) |
Aug 29, 2023 | 29.68 | 30.16 | 29.49 | 29.70 | 8,028 | +0.12(+0.40%) |
Aug 28, 2023 | 29.85 | 30.03 | 29.56 | 29.58 | 14,136 | -0.38(-1.27%) |
Aug 25, 2023 | 30.14 | 30.16 | 29.79 | 29.96 | 4,558 | -0.26(-0.87%) |
Aug 24, 2023 | 30.04 | 30.69 | 29.72 | 30.22 | 13,820 | +0.29(+0.98%) |
Aug 23, 2023 | 29.85 | 31.22 | 29.35 | 29.93 | 17,586 | +0.03(+0.10%) |
Aug 22, 2023 | 29.92 | 30.33 | 29.76 | 29.90 | 14,295 | -0.10(-0.33%) |
Aug 21, 2023 | 30.34 | 30.34 | 29.74 | 30.00 | 9,823 | -0.48(-1.57%) |
Aug 18, 2023 | 29.86 | 30.64 | 29.70 | 30.48 | 31,480 | +0.53(+1.76%) |
Aug 17, 2023 | 30.59 | 30.69 | 29.93 | 29.95 | 21,558 | -0.34(-1.13%) |
Aug 16, 2023 | 30.28 | 30.80 | 30.19 | 30.29 | 16,756 | +0.31(+1.04%) |
Aug 15, 2023 | 30.29 | 30.65 | 29.62 | 29.98 | 10,353 | -0.42(-1.38%) |
Aug 14, 2023 | 31.38 | 31.38 | 30.24 | 30.40 | 9,436 | -1.09(-3.47%) |
Aug 11, 2023 | 31.12 | 31.56 | 30.95 | 31.49 | 12,282 | +0.11(+0.34%) |
Aug 10, 2023 | 31.24 | 31.62 | 31.21 | 31.38 | 17,676 | +0.04(+0.12%) |
Aug 09, 2023 | 31.05 | 31.56 | 30.45 | 31.34 | 18,189 | +0.54(+1.74%) |
Aug 08, 2023 | 30.50 | 31.04 | 30.04 | 30.81 | 10,013 | +0.13(+0.41%) |
Aug 07, 2023 | 30.29 | 30.72 | 30.26 | 30.68 | 5,252 | +0.40(+1.31%) |
Aug 04, 2023 | 30.68 | 30.68 | 30.23 | 30.28 | 8,312 | -0.66(-2.13%) |
Aug 03, 2023 | 30.30 | 31.15 | 29.85 | 30.94 | 6,195 | +0.45(+1.46%) |
Aug 02, 2023 | 29.46 | 30.59 | 29.46 | 30.50 | 13,047 | +0.80(+2.71%) |
Aug 01, 2023 | 29.74 | 29.84 | 28.57 | 29.69 | 35,699 | -0.31(-1.03%) |
Jul 31, 2023 | 31.04 | 31.04 | 29.30 | 30.00 | 20,609 | -0.97(-3.13%) |
Jul 28, 2023 | 31.03 | 31.07 | 30.55 | 30.97 | 9,876 | +0.25(+0.82%) |
Jul 27, 2023 | 32.93 | 33.01 | 30.55 | 30.72 | 17,581 | -1.70(-5.25%) |
Jul 26, 2023 | 31.42 | 32.61 | 31.42 | 32.42 | 12,991 | +1.20(+3.84%) |
Jul 25, 2023 | 31.60 | 31.61 | 30.91 | 31.22 | 8,523 | -0.37(-1.16%) |
Jul 24, 2023 | 31.20 | 31.61 | 30.92 | 31.59 | 8,041 | +0.44(+1.40%) |
Jul 21, 2023 | 31.22 | 31.24 | 30.99 | 31.16 | 10,291 | +0.18(+0.59%) |
Jul 20, 2023 | 30.71 | 31.17 | 30.26 | 30.97 | 21,582 | +0.54(+1.78%) |
Jul 19, 2023 | 30.29 | 31.47 | 29.39 | 30.43 | 10,229 | +0.14(+0.45%) |
Jul 18, 2023 | 29.68 | 30.33 | 29.29 | 30.29 | 10,304 | +0.80(+2.72%) |
Jul 17, 2023 | 29.01 | 29.53 | 29.01 | 29.49 | 8,575 | +0.24(+0.83%) |
Jul 14, 2023 | 29.66 | 29.77 | 29.09 | 29.25 | 10,201 | -0.37(-1.24%) |
Jul 13, 2023 | 29.50 | 29.63 | 29.49 | 29.62 | 5,017 | +0.17(+0.59%) |
Jul 12, 2023 | 29.61 | 29.64 | 29.34 | 29.44 | 11,403 | -0.09(-0.29%) |
Jul 11, 2023 | 30.01 | 30.13 | 29.26 | 29.53 | 7,881 | -0.02(-0.07%) |
Jul 10, 2023 | 30.06 | 30.24 | 29.12 | 29.55 | 12,426 | -0.37(-1.23%) |
Jul 07, 2023 | 29.40 | 30.06 | 29.07 | 29.92 | 57,603 | +0.51(+1.74%) |
Jul 06, 2023 | 29.04 | 29.40 | 29.04 | 29.40 | 14,814 | +0.06(+0.20%) |
Jul 05, 2023 | 29.44 | 29.85 | 29.26 | 29.35 | 11,144 | -0.17(-0.59%) |