Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.55 | 29.91 | 29.31 | 29.65 | 37,942 | +0.08(+0.28%) |
Sep 28, 2023 | 29.46 | 29.60 | 29.36 | 29.57 | 17,750 | +0.21(+0.71%) |
Sep 27, 2023 | 29.50 | 29.50 | 29.36 | 29.36 | 5,123 | -0.09(-0.30%) |
Sep 26, 2023 | 29.58 | 29.62 | 29.43 | 29.45 | 10,033 | -0.15(-0.49%) |
Sep 25, 2023 | 29.51 | 29.60 | 29.51 | 29.59 | 10,792 | +0.06(+0.20%) |
Sep 22, 2023 | 29.35 | 29.69 | 29.35 | 29.54 | 4,902 | +0.22(+0.73%) |
Sep 21, 2023 | 29.29 | 29.32 | 29.19 | 29.32 | 1,403 | -0.23(-0.79%) |
Sep 20, 2023 | 29.38 | 29.74 | 29.37 | 29.56 | 17,172 | +0.04(+0.13%) |
Sep 19, 2023 | 29.76 | 29.76 | 29.42 | 29.52 | 11,398 | +0.01(+0.03%) |
Sep 18, 2023 | 29.15 | 29.80 | 29.15 | 29.51 | 14,576 | +0.41(+1.40%) |
Sep 15, 2023 | 29.66 | 29.66 | 29.08 | 29.10 | 3,290 | -0.20(-0.68%) |
Sep 14, 2023 | 29.27 | 29.30 | 29.12 | 29.30 | 5,292 | +0.13(+0.44%) |
Sep 13, 2023 | 28.99 | 29.17 | 28.99 | 29.17 | 10,405 | +0.00(+0.00%) |
Sep 12, 2023 | 29.26 | 29.26 | 29.13 | 29.17 | 4,725 | +0.04(+0.13%) |
Sep 11, 2023 | 28.99 | 29.14 | 28.98 | 29.13 | 3,120 | +0.13(+0.46%) |
Sep 08, 2023 | 29.07 | 29.21 | 29.00 | 29.00 | 9,197 | +0.02(+0.07%) |
Sep 07, 2023 | 28.92 | 29.07 | 28.89 | 28.98 | 7,907 | -0.05(-0.16%) |
Sep 06, 2023 | 29.00 | 29.05 | 28.89 | 29.03 | 3,943 | -0.11(-0.39%) |
Sep 05, 2023 | 28.98 | 29.16 | 28.98 | 29.14 | 4,813 | +0.06(+0.20%) |
Sep 01, 2023 | 29.07 | 29.10 | 28.83 | 29.08 | 7,877 | -0.05(-0.16%) |
Aug 31, 2023 | 28.58 | 29.20 | 28.49 | 29.13 | 64,190 | +0.63(+2.21%) |
Aug 30, 2023 | 28.43 | 28.60 | 28.43 | 28.50 | 8,505 | +0.08(+0.27%) |
Aug 29, 2023 | 28.38 | 28.50 | 28.38 | 28.43 | 5,838 | +0.02(+0.07%) |
Aug 28, 2023 | 28.34 | 28.46 | 28.34 | 28.41 | 3,112 | +0.04(+0.13%) |
Aug 25, 2023 | 28.32 | 28.41 | 28.32 | 28.37 | 2,323 | +0.02(+0.08%) |
Aug 24, 2023 | 28.33 | 28.49 | 28.33 | 28.35 | 1,729 | -0.04(-0.14%) |
Aug 23, 2023 | 28.42 | 28.43 | 28.34 | 28.39 | 7,179 | +0.02(+0.07%) |
Aug 22, 2023 | 28.37 | 28.52 | 28.32 | 28.37 | 6,115 | +0.05(+0.17%) |
Aug 21, 2023 | 28.49 | 28.49 | 28.31 | 28.32 | 13,378 | -0.10(-0.34%) |
Aug 18, 2023 | 28.32 | 28.49 | 28.32 | 28.42 | 3,938 | +0.01(+0.03%) |
Aug 17, 2023 | 28.49 | 28.49 | 28.36 | 28.41 | 7,252 | +0.00(+0.02%) |
Aug 16, 2023 | 28.37 | 28.41 | 28.36 | 28.40 | 6,101 | -0.05(-0.18%) |
Aug 15, 2023 | 28.48 | 28.50 | 28.27 | 28.46 | 7,183 | +0.02(+0.07%) |
Aug 14, 2023 | 28.47 | 28.52 | 28.27 | 28.44 | 4,576 | -0.09(-0.30%) |
Aug 11, 2023 | 28.26 | 28.53 | 28.26 | 28.52 | 4,156 | +0.04(+0.13%) |
Aug 10, 2023 | 28.42 | 28.50 | 28.42 | 28.48 | 4,050 | +0.02(+0.07%) |
Aug 09, 2023 | 28.55 | 28.55 | 28.37 | 28.46 | 7,920 | +0.10(+0.34%) |
Aug 08, 2023 | 28.50 | 28.57 | 28.26 | 28.37 | 4,250 | -0.17(-0.60%) |
Aug 07, 2023 | 28.57 | 28.57 | 28.36 | 28.54 | 5,887 | +0.09(+0.30%) |
Aug 04, 2023 | 28.42 | 28.57 | 28.39 | 28.46 | 5,008 | +0.03(+0.10%) |
Aug 03, 2023 | 28.45 | 28.58 | 28.39 | 28.43 | 5,429 | +0.02(+0.07%) |
Aug 02, 2023 | 28.25 | 28.57 | 28.25 | 28.41 | 15,724 | +0.05(+0.16%) |
Aug 01, 2023 | 28.32 | 28.52 | 28.12 | 28.36 | 6,513 | -0.18(-0.63%) |
Jul 31, 2023 | 28.40 | 28.54 | 28.35 | 28.54 | 17,286 | +0.18(+0.64%) |
Jul 28, 2023 | 28.35 | 28.58 | 28.35 | 28.36 | 3,930 | -0.01(-0.03%) |
Jul 27, 2023 | 28.48 | 28.60 | 28.28 | 28.37 | 5,102 | -0.19(-0.67%) |
Jul 26, 2023 | 28.31 | 28.60 | 28.31 | 28.56 | 11,496 | +0.16(+0.57%) |
Jul 25, 2023 | 28.32 | 28.41 | 28.26 | 28.40 | 5,403 | +0.01(+0.03%) |
Jul 24, 2023 | 28.36 | 28.41 | 28.27 | 28.39 | 3,692 | +0.15(+0.54%) |
Jul 21, 2023 | 28.31 | 28.34 | 28.22 | 28.24 | 7,954 | +0.04(+0.15%) |
Jul 20, 2023 | 28.16 | 28.29 | 28.12 | 28.19 | 6,061 | +0.01(+0.05%) |
Jul 19, 2023 | 28.16 | 28.31 | 28.11 | 28.18 | 8,859 | +0.11(+0.41%) |
Jul 18, 2023 | 28.24 | 28.24 | 27.96 | 28.06 | 22,683 | -0.16(-0.57%) |
Jul 17, 2023 | 28.45 | 28.45 | 28.15 | 28.23 | 14,863 | -0.20(-0.70%) |
Jul 14, 2023 | 28.36 | 28.47 | 28.36 | 28.42 | 6,768 | +0.11(+0.40%) |
Jul 13, 2023 | 28.36 | 28.37 | 28.15 | 28.31 | 7,879 | -0.01(-0.03%) |
Jul 12, 2023 | 28.39 | 28.39 | 28.32 | 28.32 | 7,094 | -0.00(-0.00%) |
Jul 11, 2023 | 28.47 | 28.47 | 28.30 | 28.32 | 11,236 | -0.01(-0.03%) |
Jul 10, 2023 | 28.48 | 28.48 | 28.20 | 28.33 | 11,895 | -0.03(-0.10%) |
Jul 07, 2023 | 28.35 | 28.41 | 28.33 | 28.36 | 5,467 | +0.04(+0.13%) |
Jul 06, 2023 | 28.25 | 28.41 | 28.18 | 28.32 | 6,943 | -0.08(-0.27%) |
Jul 05, 2023 | 28.50 | 28.52 | 28.12 | 28.40 | 19,807 | -0.14(-0.50%) |