Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.47 | 29.47 | 29.42 | 29.42 | 328 | -0.08(-0.29%) |
Sep 28, 2023 | 29.64 | 29.64 | 29.51 | 29.51 | 318 | +0.41(+1.42%) |
Sep 27, 2023 | 28.99 | 29.09 | 28.99 | 29.09 | 1,762 | +0.14(+0.47%) |
Sep 26, 2023 | 29.17 | 29.17 | 28.95 | 28.95 | 908 | -0.46(-1.57%) |
Sep 25, 2023 | 29.07 | 29.42 | 29.37 | 29.42 | 3,461 | +0.11(+0.36%) |
Sep 22, 2023 | 29.35 | 29.35 | 29.27 | 29.31 | 658 | +0.18(+0.63%) |
Sep 21, 2023 | 29.44 | 29.44 | 29.13 | 29.13 | 581 | -0.71(-2.37%) |
Sep 20, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 1,262 | -0.15(-0.49%) |
Sep 19, 2023 | 29.91 | 29.98 | 29.91 | 29.98 | 275 | -0.09(-0.29%) |
Sep 18, 2023 | 30.18 | 30.18 | 30.07 | 30.07 | 607 | -0.04(-0.15%) |
Sep 15, 2023 | 30.59 | 30.59 | 30.08 | 30.12 | 3,193 | -0.48(-1.57%) |
Sep 14, 2023 | 30.46 | 30.60 | 30.46 | 30.60 | 30,709 | +0.37(+1.21%) |
Sep 13, 2023 | 30.26 | 30.26 | 30.21 | 30.23 | 16,716 | -0.01(-0.03%) |
Sep 12, 2023 | 30.28 | 30.28 | 30.24 | 30.24 | 712 | -0.47(-1.54%) |
Sep 11, 2023 | 30.72 | 30.72 | 30.67 | 30.71 | 778 | -0.02(-0.07%) |
Sep 08, 2023 | 30.86 | 30.88 | 30.73 | 30.73 | 2,445 | -0.15(-0.48%) |
Sep 07, 2023 | 30.91 | 30.93 | 30.65 | 30.88 | 1,200 | -0.18(-0.57%) |
Sep 06, 2023 | 31.11 | 31.20 | 31.06 | 31.06 | 1,030 | -0.13(-0.43%) |
Sep 05, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 167 | -0.48(-1.51%) |
Sep 01, 2023 | 31.78 | 31.78 | 31.61 | 31.67 | 667 | +0.11(+0.34%) |
Aug 31, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 557 | -0.07(-0.23%) |
Aug 30, 2023 | 31.75 | 31.75 | 31.64 | 31.64 | 1,520 | +0.18(+0.56%) |
Aug 29, 2023 | 31.17 | 31.46 | 31.17 | 31.46 | 890 | +0.50(+1.61%) |
Aug 28, 2023 | 30.88 | 30.96 | 30.88 | 30.96 | 4,299 | +0.28(+0.91%) |
Aug 25, 2023 | 30.51 | 30.68 | 30.48 | 30.68 | 2,107 | -0.00(-0.01%) |
Aug 24, 2023 | 31.19 | 31.19 | 30.68 | 30.68 | 1,271 | -0.34(-1.09%) |
Aug 23, 2023 | 31.03 | 31.03 | 31.02 | 31.02 | 273 | +0.30(+0.99%) |
Aug 22, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 191 | -0.04(-0.12%) |
Aug 21, 2023 | 30.59 | 30.75 | 30.56 | 30.75 | 1,233 | +0.20(+0.65%) |
Aug 18, 2023 | 30.33 | 30.64 | 30.25 | 30.56 | 4,144 | +0.01(+0.04%) |
Aug 17, 2023 | 31.14 | 31.17 | 30.55 | 30.55 | 2,348 | -0.58(-1.85%) |
Aug 16, 2023 | 31.34 | 31.34 | 31.11 | 31.12 | 1,123 | -0.19(-0.61%) |
Aug 15, 2023 | 31.27 | 31.38 | 31.27 | 31.31 | 36,065 | -0.13(-0.40%) |
Aug 14, 2023 | 31.40 | 31.44 | 31.40 | 31.44 | 735 | +0.30(+0.96%) |
Aug 11, 2023 | 31.16 | 31.18 | 31.12 | 31.14 | 546 | -0.06(-0.19%) |
Aug 10, 2023 | 31.46 | 31.46 | 31.04 | 31.20 | 1,144 | -0.03(-0.08%) |
Aug 09, 2023 | 31.33 | 31.37 | 31.14 | 31.22 | 2,962 | -0.23(-0.74%) |
Aug 08, 2023 | 31.39 | 31.50 | 31.24 | 31.46 | 3,455 | -0.22(-0.71%) |
Aug 07, 2023 | 31.41 | 31.68 | 31.41 | 31.68 | 2,378 | +0.38(+1.20%) |
Aug 04, 2023 | 31.45 | 31.59 | 31.30 | 31.30 | 3,289 | -0.15(-0.48%) |
Aug 03, 2023 | 31.39 | 31.46 | 31.38 | 31.45 | 1,297 | -0.07(-0.23%) |
Aug 02, 2023 | 31.61 | 31.81 | 31.51 | 31.53 | 2,404 | -0.45(-1.40%) |
Aug 01, 2023 | 31.90 | 31.98 | 31.90 | 31.98 | 362 | +0.03(+0.08%) |
Jul 31, 2023 | 31.92 | 31.97 | 31.88 | 31.95 | 2,675 | +0.06(+0.20%) |
Jul 28, 2023 | 31.84 | 31.92 | 31.76 | 31.88 | 4,177 | +0.20(+0.64%) |
Jul 27, 2023 | 32.19 | 32.19 | 31.61 | 31.68 | 1,369 | -0.19(-0.60%) |
Jul 26, 2023 | 32.45 | 32.45 | 31.85 | 31.87 | 5,848 | -0.24(-0.74%) |
Jul 25, 2023 | 32.12 | 32.15 | 32.04 | 32.11 | 4,407 | +0.13(+0.42%) |
Jul 24, 2023 | 31.88 | 31.98 | 31.85 | 31.98 | 2,855 | +0.06(+0.18%) |
Jul 21, 2023 | 31.99 | 32.02 | 31.92 | 31.92 | 2,699 | -0.01(-0.04%) |
Jul 20, 2023 | 32.32 | 32.32 | 31.89 | 31.93 | 1,970 | -0.29(-0.91%) |
Jul 19, 2023 | 32.33 | 32.33 | 32.14 | 32.23 | 12,973 | -0.06(-0.19%) |
Jul 18, 2023 | 32.12 | 32.29 | 32.04 | 32.29 | 2,769 | +0.17(+0.53%) |
Jul 17, 2023 | 31.92 | 32.15 | 31.92 | 32.12 | 12,704 | +0.29(+0.93%) |
Jul 14, 2023 | 31.81 | 31.85 | 31.81 | 31.82 | 528 | +0.01(+0.03%) |
Jul 13, 2023 | 31.91 | 31.91 | 31.68 | 31.81 | 6,939 | +0.12(+0.39%) |
Jul 12, 2023 | 31.83 | 31.85 | 31.62 | 31.69 | 3,487 | +0.26(+0.82%) |
Jul 11, 2023 | 31.31 | 31.43 | 31.31 | 31.43 | 1,265 | +0.18(+0.58%) |
Jul 10, 2023 | 31.17 | 31.25 | 31.14 | 31.25 | 2,466 | +0.53(+1.73%) |
Jul 07, 2023 | 30.81 | 30.85 | 30.72 | 30.72 | 1,316 | -0.10(-0.33%) |
Jul 06, 2023 | 30.85 | 30.85 | 30.72 | 30.82 | 636 | -0.25(-0.81%) |
Jul 05, 2023 | 31.00 | 31.13 | 31.00 | 31.07 | 4,998 | +0.04(+0.12%) |