Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.16 | 30.43 | 29.80 | 29.80 | 2,561 | -0.34(-1.12%) |
Sep 28, 2023 | 30.02 | 30.24 | 30.02 | 30.13 | 5,023 | +0.04(+0.13%) |
Sep 27, 2023 | 29.63 | 30.25 | 29.63 | 30.10 | 5,861 | +0.72(+2.47%) |
Sep 26, 2023 | 29.48 | 29.64 | 29.35 | 29.37 | 3,400 | -0.26(-0.89%) |
Sep 25, 2023 | 29.21 | 29.64 | 29.54 | 29.64 | 5,620 | +0.22(+0.74%) |
Sep 22, 2023 | 29.42 | 29.48 | 29.10 | 29.42 | 7,705 | +0.16(+0.55%) |
Sep 21, 2023 | 29.63 | 29.63 | 29.26 | 29.26 | 4,167 | -0.33(-1.11%) |
Sep 20, 2023 | 29.70 | 29.83 | 29.58 | 29.59 | 18,246 | -0.11(-0.38%) |
Sep 19, 2023 | 29.91 | 29.91 | 29.64 | 29.70 | 5,050 | -0.09(-0.32%) |
Sep 18, 2023 | 29.89 | 29.99 | 29.59 | 29.80 | 5,685 | +0.08(+0.29%) |
Sep 15, 2023 | 29.99 | 29.99 | 29.70 | 29.71 | 2,709 | -0.41(-1.37%) |
Sep 14, 2023 | 29.97 | 30.14 | 29.97 | 30.12 | 5,158 | +0.31(+1.04%) |
Sep 13, 2023 | 30.12 | 30.12 | 29.81 | 29.81 | 3,325 | -0.16(-0.53%) |
Sep 12, 2023 | 29.63 | 30.07 | 29.63 | 29.97 | 1,972 | +0.51(+1.72%) |
Sep 11, 2023 | 30.19 | 30.19 | 29.40 | 29.47 | 3,287 | -0.55(-1.82%) |
Sep 08, 2023 | 30.14 | 30.37 | 30.01 | 30.01 | 4,002 | -0.06(-0.19%) |
Sep 07, 2023 | 29.97 | 30.10 | 29.97 | 30.07 | 4,335 | -0.11(-0.37%) |
Sep 06, 2023 | 30.02 | 30.18 | 29.71 | 30.18 | 8,512 | +0.19(+0.63%) |
Sep 05, 2023 | 30.05 | 30.36 | 29.99 | 29.99 | 8,979 | +0.03(+0.09%) |
Sep 01, 2023 | 29.51 | 30.09 | 29.51 | 29.96 | 8,814 | +0.66(+2.25%) |
Aug 31, 2023 | 29.58 | 29.58 | 29.26 | 29.31 | 7,388 | -0.14(-0.48%) |
Aug 30, 2023 | 29.36 | 29.54 | 29.31 | 29.45 | 8,107 | +0.19(+0.64%) |
Aug 29, 2023 | 29.20 | 29.37 | 29.16 | 29.26 | 6,321 | +0.11(+0.39%) |
Aug 28, 2023 | 29.16 | 29.62 | 29.09 | 29.15 | 5,417 | +0.08(+0.26%) |
Aug 25, 2023 | 29.05 | 29.25 | 28.91 | 29.07 | 6,839 | -0.07(-0.23%) |
Aug 24, 2023 | 29.16 | 29.32 | 29.14 | 29.14 | 5,294 | -0.03(-0.10%) |
Aug 23, 2023 | 29.44 | 29.44 | 28.84 | 29.16 | 5,244 | -0.27(-0.93%) |
Aug 22, 2023 | 29.37 | 29.87 | 29.37 | 29.44 | 4,909 | +0.01(+0.03%) |
Aug 21, 2023 | 29.63 | 29.63 | 29.15 | 29.43 | 5,651 | -0.08(-0.28%) |
Aug 18, 2023 | 29.26 | 29.51 | 29.09 | 29.51 | 2,982 | +0.20(+0.69%) |
Aug 17, 2023 | 29.16 | 29.61 | 29.16 | 29.31 | 4,542 | +0.26(+0.89%) |
Aug 16, 2023 | 29.19 | 29.26 | 29.05 | 29.05 | 3,451 | -0.15(-0.51%) |
Aug 15, 2023 | 29.47 | 29.47 | 29.20 | 29.20 | 4,744 | -0.46(-1.55%) |
Aug 14, 2023 | 29.44 | 29.66 | 29.36 | 29.66 | 5,269 | +0.04(+0.12%) |
Aug 11, 2023 | 29.42 | 29.74 | 29.24 | 29.62 | 5,882 | +0.33(+1.13%) |
Aug 10, 2023 | 29.42 | 29.67 | 29.29 | 29.29 | 4,760 | -0.18(-0.59%) |
Aug 09, 2023 | 29.15 | 29.51 | 29.15 | 29.47 | 4,893 | +0.46(+1.59%) |
Aug 08, 2023 | 28.64 | 29.00 | 28.42 | 29.00 | 5,503 | +0.12(+0.42%) |
Aug 07, 2023 | 28.76 | 28.98 | 28.73 | 28.88 | 4,854 | -0.02(-0.07%) |
Aug 04, 2023 | 28.59 | 28.91 | 28.58 | 28.90 | 14,476 | +0.45(+1.59%) |
Aug 03, 2023 | 28.05 | 28.56 | 28.05 | 28.45 | 6,621 | +0.41(+1.48%) |
Aug 02, 2023 | 28.29 | 28.29 | 27.93 | 28.04 | 3,396 | -0.42(-1.49%) |
Aug 01, 2023 | 28.51 | 28.53 | 28.26 | 28.46 | 7,474 | -0.25(-0.87%) |
Jul 31, 2023 | 28.34 | 28.81 | 28.34 | 28.71 | 6,813 | +0.52(+1.83%) |
Jul 28, 2023 | 28.05 | 28.24 | 27.94 | 28.19 | 11,910 | +0.28(+0.99%) |
Jul 27, 2023 | 28.36 | 28.48 | 27.92 | 27.92 | 22,372 | -0.30(-1.08%) |
Jul 26, 2023 | 28.10 | 28.33 | 28.10 | 28.22 | 3,303 | -0.02(-0.08%) |
Jul 25, 2023 | 28.29 | 28.53 | 28.24 | 28.24 | 9,541 | -0.10(-0.36%) |
Jul 24, 2023 | 27.96 | 28.54 | 27.96 | 28.34 | 2,544 | +0.30(+1.07%) |
Jul 21, 2023 | 27.81 | 28.15 | 27.81 | 28.05 | 2,473 | +0.35(+1.27%) |
Jul 20, 2023 | 27.57 | 27.84 | 27.57 | 27.69 | 6,100 | +0.17(+0.60%) |
Jul 19, 2023 | 27.15 | 27.53 | 27.12 | 27.53 | 26,381 | +0.36(+1.32%) |
Jul 18, 2023 | 26.56 | 27.30 | 26.56 | 27.17 | 4,935 | +0.55(+2.08%) |
Jul 17, 2023 | 26.56 | 26.68 | 26.48 | 26.62 | 5,499 | -0.01(-0.03%) |
Jul 14, 2023 | 27.13 | 27.13 | 26.62 | 26.62 | 12,895 | -0.61(-2.24%) |
Jul 13, 2023 | 27.20 | 27.40 | 27.11 | 27.23 | 11,845 | +0.07(+0.27%) |
Jul 12, 2023 | 27.07 | 27.17 | 26.99 | 27.16 | 19,117 | +0.31(+1.17%) |
Jul 11, 2023 | 26.74 | 27.28 | 26.74 | 26.85 | 59,890 | +0.14(+0.54%) |
Jul 10, 2023 | 26.63 | 26.72 | 26.58 | 26.70 | 18,918 | +0.06(+0.22%) |
Jul 07, 2023 | 26.05 | 26.71 | 26.05 | 26.64 | 3,178 | +0.65(+2.48%) |
Jul 06, 2023 | 26.22 | 26.22 | 26.00 | 26.00 | 5,159 | -0.43(-1.64%) |
Jul 05, 2023 | 26.58 | 26.58 | 26.26 | 26.43 | 11,669 | -0.21(-0.80%) |