Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.28 | 29.50 | 28.74 | 28.92 | 120,886 | -0.11(-0.37%) |
Sep 28, 2023 | 28.69 | 29.20 | 28.48 | 29.03 | 174,406 | +0.46(+1.62%) |
Sep 27, 2023 | 29.10 | 29.28 | 28.17 | 28.57 | 189,812 | -0.35(-1.23%) |
Sep 26, 2023 | 29.14 | 29.71 | 28.90 | 28.92 | 128,867 | -0.96(-3.20%) |
Sep 25, 2023 | 29.34 | 29.92 | 29.73 | 29.88 | 91,883 | +0.41(+1.41%) |
Sep 22, 2023 | 29.88 | 29.88 | 29.36 | 29.47 | 66,266 | -0.37(-1.26%) |
Sep 21, 2023 | 30.35 | 30.61 | 29.82 | 29.84 | 84,120 | -0.77(-2.51%) |
Sep 20, 2023 | 31.52 | 31.64 | 30.59 | 30.61 | 71,627 | -0.72(-2.30%) |
Sep 19, 2023 | 31.06 | 31.51 | 31.03 | 31.33 | 103,870 | +0.30(+0.95%) |
Sep 18, 2023 | 31.06 | 31.16 | 30.82 | 31.03 | 83,901 | -0.09(-0.29%) |
Sep 15, 2023 | 30.97 | 31.24 | 30.70 | 31.12 | 461,820 | -0.07(-0.22%) |
Sep 14, 2023 | 30.88 | 31.21 | 30.49 | 31.19 | 92,221 | +0.60(+1.97%) |
Sep 13, 2023 | 31.66 | 31.66 | 30.39 | 30.59 | 169,348 | -0.99(-3.13%) |
Sep 12, 2023 | 31.33 | 31.61 | 31.18 | 31.58 | 97,296 | +0.03(+0.09%) |
Sep 11, 2023 | 31.70 | 31.88 | 31.51 | 31.55 | 77,958 | +0.01(+0.03%) |
Sep 08, 2023 | 31.62 | 31.66 | 31.44 | 31.54 | 77,710 | -0.02(-0.06%) |
Sep 07, 2023 | 31.81 | 31.92 | 31.39 | 31.56 | 82,464 | -0.57(-1.77%) |
Sep 06, 2023 | 32.56 | 32.76 | 31.91 | 32.12 | 131,452 | -0.38(-1.17%) |
Sep 05, 2023 | 32.49 | 32.79 | 32.24 | 32.51 | 107,337 | -0.26(-0.81%) |
Sep 01, 2023 | 32.78 | 32.94 | 32.59 | 32.77 | 90,677 | +0.21(+0.63%) |
Aug 31, 2023 | 32.70 | 32.76 | 32.47 | 32.56 | 128,957 | -0.11(-0.33%) |
Aug 30, 2023 | 32.64 | 32.73 | 32.41 | 32.67 | 64,063 | -0.15(-0.45%) |
Aug 29, 2023 | 32.42 | 32.89 | 32.22 | 32.82 | 85,362 | +0.44(+1.36%) |
Aug 28, 2023 | 31.85 | 32.48 | 31.85 | 32.38 | 85,056 | +0.64(+2.00%) |
Aug 25, 2023 | 32.05 | 32.24 | 31.54 | 31.74 | 95,939 | -0.24(-0.76%) |
Aug 24, 2023 | 31.47 | 32.04 | 31.47 | 31.99 | 108,133 | +0.43(+1.36%) |
Aug 23, 2023 | 31.05 | 31.59 | 31.04 | 31.56 | 215,525 | +0.53(+1.70%) |
Aug 22, 2023 | 31.27 | 31.27 | 30.84 | 31.03 | 86,641 | -0.14(-0.44%) |
Aug 21, 2023 | 31.80 | 31.87 | 30.98 | 31.17 | 103,862 | -0.69(-2.18%) |
Aug 18, 2023 | 31.63 | 32.12 | 31.63 | 31.86 | 302,845 | -0.13(-0.40%) |
Aug 17, 2023 | 32.75 | 32.86 | 31.95 | 31.99 | 179,570 | -0.79(-2.42%) |
Aug 16, 2023 | 33.25 | 33.63 | 32.75 | 32.78 | 172,999 | -0.62(-1.84%) |
Aug 15, 2023 | 33.49 | 33.75 | 33.13 | 33.40 | 148,043 | -0.65(-1.90%) |
Aug 14, 2023 | 34.66 | 34.81 | 33.88 | 34.04 | 132,998 | -0.87(-2.49%) |
Aug 11, 2023 | 34.98 | 35.08 | 34.34 | 34.91 | 165,972 | -0.30(-0.86%) |
Aug 10, 2023 | 35.41 | 35.71 | 35.20 | 35.21 | 116,606 | -0.09(-0.25%) |
Aug 09, 2023 | 36.25 | 36.25 | 35.26 | 35.30 | 136,548 | -0.78(-2.17%) |
Aug 08, 2023 | 36.00 | 36.17 | 35.58 | 36.08 | 162,639 | -0.42(-1.15%) |
Aug 07, 2023 | 35.92 | 36.72 | 35.25 | 36.51 | 220,885 | +0.73(+2.05%) |
Aug 04, 2023 | 35.54 | 36.35 | 34.43 | 35.77 | 243,579 | -0.56(-1.53%) |
Aug 03, 2023 | 36.16 | 36.77 | 35.47 | 36.33 | 179,993 | +0.00(+0.00%) |
Aug 02, 2023 | 35.72 | 36.52 | 35.70 | 36.33 | 132,507 | +0.13(+0.35%) |
Aug 01, 2023 | 35.70 | 36.48 | 35.46 | 36.20 | 204,910 | +0.33(+0.93%) |
Jul 31, 2023 | 35.08 | 35.95 | 35.07 | 35.87 | 101,301 | +0.83(+2.37%) |
Jul 28, 2023 | 35.43 | 35.64 | 34.70 | 35.04 | 167,738 | -0.18(-0.50%) |
Jul 27, 2023 | 35.67 | 35.67 | 34.70 | 35.21 | 313,760 | -0.26(-0.74%) |
Jul 26, 2023 | 35.07 | 35.58 | 35.07 | 35.48 | 86,452 | +0.42(+1.20%) |
Jul 25, 2023 | 34.43 | 35.34 | 34.43 | 35.06 | 209,816 | +0.46(+1.33%) |
Jul 24, 2023 | 34.22 | 34.89 | 34.22 | 34.60 | 82,084 | +0.16(+0.45%) |
Jul 21, 2023 | 34.90 | 34.90 | 34.40 | 34.44 | 150,049 | -0.26(-0.76%) |
Jul 20, 2023 | 35.15 | 35.15 | 34.29 | 34.71 | 136,634 | -0.39(-1.11%) |
Jul 19, 2023 | 34.96 | 35.20 | 34.76 | 35.10 | 135,958 | +0.43(+1.24%) |
Jul 18, 2023 | 33.81 | 34.73 | 33.81 | 34.67 | 109,384 | +0.80(+2.37%) |
Jul 17, 2023 | 33.54 | 34.12 | 33.25 | 33.87 | 115,473 | +0.22(+0.64%) |
Jul 14, 2023 | 33.81 | 33.81 | 33.32 | 33.65 | 215,087 | -0.39(-1.15%) |
Jul 13, 2023 | 33.81 | 34.16 | 33.68 | 34.04 | 107,085 | +0.37(+1.10%) |
Jul 12, 2023 | 33.62 | 33.77 | 33.37 | 33.67 | 182,678 | +0.75(+2.29%) |
Jul 11, 2023 | 32.75 | 33.10 | 32.71 | 32.92 | 142,845 | +0.37(+1.14%) |
Jul 10, 2023 | 31.60 | 32.73 | 31.60 | 32.54 | 193,832 | +0.83(+2.62%) |
Jul 07, 2023 | 31.23 | 31.92 | 31.23 | 31.71 | 223,424 | +0.42(+1.34%) |
Jul 06, 2023 | 30.79 | 31.32 | 30.35 | 31.29 | 197,014 | +0.12(+0.38%) |
Jul 05, 2023 | 31.28 | 31.33 | 30.75 | 31.18 | 206,381 | -0.37(-1.18%) |