Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 32.49 | 32.59 | 32.19 | 32.57 | 161,571 | -0.06(-0.18%) |
Sep 28, 2023 | 32.77 | 32.86 | 32.62 | 32.63 | 47,408 | -0.04(-0.12%) |
Sep 27, 2023 | 32.36 | 32.76 | 32.28 | 32.67 | 206,292 | +0.25(+0.77%) |
Sep 26, 2023 | 32.42 | 32.48 | 32.10 | 32.42 | 115,425 | +0.01(+0.04%) |
Sep 25, 2023 | 32.29 | 32.49 | 32.38 | 32.41 | 235,235 | +0.12(+0.36%) |
Sep 22, 2023 | 32.50 | 32.52 | 32.21 | 32.29 | 231,085 | -0.17(-0.52%) |
Sep 21, 2023 | 32.48 | 32.54 | 32.33 | 32.46 | 52,834 | +0.26(+0.81%) |
Sep 20, 2023 | 32.31 | 32.31 | 32.08 | 32.20 | 24,988 | -0.23(-0.71%) |
Sep 19, 2023 | 32.40 | 32.48 | 32.32 | 32.43 | 37,735 | +0.07(+0.22%) |
Sep 18, 2023 | 32.46 | 32.50 | 32.23 | 32.36 | 143,352 | +0.16(+0.50%) |
Sep 15, 2023 | 32.36 | 32.36 | 32.12 | 32.20 | 41,294 | -0.06(-0.19%) |
Sep 14, 2023 | 32.03 | 32.26 | 31.99 | 32.26 | 21,829 | +0.10(+0.31%) |
Sep 13, 2023 | 32.29 | 32.29 | 32.02 | 32.16 | 88,021 | -0.09(-0.28%) |
Sep 12, 2023 | 32.23 | 32.30 | 32.07 | 32.25 | 43,009 | +0.02(+0.06%) |
Sep 11, 2023 | 32.31 | 32.31 | 32.09 | 32.23 | 37,611 | +0.09(+0.28%) |
Sep 08, 2023 | 31.95 | 32.14 | 31.90 | 32.14 | 72,934 | +0.17(+0.53%) |
Sep 07, 2023 | 31.93 | 32.07 | 31.81 | 31.97 | 28,259 | +0.01(+0.03%) |
Sep 06, 2023 | 31.96 | 32.14 | 31.85 | 31.96 | 29,965 | +0.01(+0.03%) |
Sep 05, 2023 | 31.68 | 32.19 | 31.68 | 31.95 | 64,900 | +0.53(+1.69%) |
Sep 01, 2023 | 31.22 | 31.50 | 31.22 | 31.42 | 38,037 | +0.29(+0.93%) |
Aug 31, 2023 | 31.31 | 31.37 | 31.12 | 31.13 | 30,292 | -0.15(-0.48%) |
Aug 30, 2023 | 31.29 | 31.50 | 31.27 | 31.28 | 41,955 | -0.07(-0.22%) |
Aug 29, 2023 | 31.44 | 31.52 | 31.23 | 31.35 | 41,346 | -0.05(-0.16%) |
Aug 28, 2023 | 31.13 | 31.52 | 31.13 | 31.40 | 13,916 | -0.01(-0.03%) |
Aug 25, 2023 | 30.97 | 31.45 | 30.97 | 31.41 | 70,268 | +0.44(+1.42%) |
Aug 24, 2023 | 31.20 | 31.20 | 30.87 | 30.97 | 46,616 | +0.02(+0.06%) |
Aug 23, 2023 | 31.10 | 31.10 | 30.84 | 30.95 | 78,571 | -0.39(-1.24%) |
Aug 22, 2023 | 31.43 | 31.45 | 31.27 | 31.34 | 26,479 | -0.09(-0.29%) |
Aug 21, 2023 | 31.21 | 31.52 | 31.21 | 31.43 | 72,955 | +0.23(+0.74%) |
Aug 18, 2023 | 31.34 | 31.37 | 31.13 | 31.20 | 151,686 | -0.15(-0.48%) |
Aug 17, 2023 | 31.43 | 31.62 | 31.30 | 31.35 | 214,582 | +0.16(+0.51%) |
Aug 16, 2023 | 31.37 | 31.44 | 31.19 | 31.19 | 216,715 | +0.02(+0.05%) |
Aug 15, 2023 | 31.23 | 31.34 | 31.08 | 31.18 | 33,987 | +0.21(+0.66%) |
Aug 14, 2023 | 31.05 | 31.18 | 30.95 | 30.97 | 26,061 | +0.02(+0.06%) |
Aug 11, 2023 | 30.68 | 31.08 | 30.68 | 30.95 | 165,078 | +0.34(+1.11%) |
Aug 10, 2023 | 30.53 | 30.71 | 30.38 | 30.61 | 49,696 | +0.29(+0.96%) |
Aug 09, 2023 | 30.20 | 30.53 | 30.15 | 30.32 | 50,791 | -0.03(-0.10%) |
Aug 08, 2023 | 30.51 | 30.51 | 30.20 | 30.35 | 49,083 | -0.29(-0.95%) |
Aug 07, 2023 | 30.51 | 30.79 | 30.51 | 30.64 | 27,012 | -0.06(-0.20%) |
Aug 04, 2023 | 30.94 | 30.94 | 30.70 | 30.70 | 52,654 | -0.30(-0.97%) |
Aug 03, 2023 | 30.89 | 31.00 | 30.83 | 31.00 | 25,981 | +0.25(+0.81%) |
Aug 02, 2023 | 31.00 | 31.00 | 30.73 | 30.75 | 39,474 | -0.22(-0.71%) |
Aug 01, 2023 | 30.89 | 31.05 | 30.76 | 30.97 | 68,596 | +0.29(+0.94%) |
Jul 31, 2023 | 30.43 | 30.82 | 30.43 | 30.68 | 81,810 | +0.17(+0.56%) |
Jul 28, 2023 | 30.50 | 30.76 | 30.47 | 30.51 | 64,013 | -0.02(-0.07%) |
Jul 27, 2023 | 30.64 | 30.73 | 30.41 | 30.53 | 122,374 | -0.14(-0.46%) |
Jul 26, 2023 | 30.60 | 30.67 | 30.41 | 30.67 | 19,014 | +0.34(+1.12%) |
Jul 25, 2023 | 30.33 | 30.71 | 30.32 | 30.33 | 24,977 | -0.00(-0.00%) |
Jul 24, 2023 | 30.59 | 30.59 | 30.30 | 30.33 | 63,472 | -0.41(-1.33%) |
Jul 21, 2023 | 30.91 | 30.91 | 30.52 | 30.74 | 65,602 | +0.17(+0.56%) |
Jul 20, 2023 | 30.46 | 30.70 | 30.46 | 30.57 | 82,987 | -0.01(-0.03%) |
Jul 19, 2023 | 30.78 | 30.78 | 30.50 | 30.58 | 42,770 | -0.35(-1.13%) |
Jul 18, 2023 | 31.04 | 31.04 | 30.80 | 30.93 | 93,337 | -0.22(-0.71%) |
Jul 17, 2023 | 31.12 | 31.22 | 30.98 | 31.15 | 34,215 | +0.02(+0.06%) |
Jul 14, 2023 | 30.92 | 31.24 | 30.92 | 31.13 | 71,166 | +0.17(+0.55%) |
Jul 13, 2023 | 31.05 | 31.08 | 30.90 | 30.96 | 75,305 | -0.09(-0.29%) |
Jul 12, 2023 | 31.02 | 31.19 | 30.86 | 31.05 | 156,186 | -0.10(-0.32%) |
Jul 11, 2023 | 31.10 | 31.17 | 31.05 | 31.15 | 70,284 | -0.05(-0.16%) |
Jul 10, 2023 | 31.28 | 31.28 | 31.04 | 31.20 | 126,248 | -0.08(-0.26%) |
Jul 07, 2023 | 31.25 | 31.39 | 31.09 | 31.28 | 146,992 | +0.14(+0.47%) |
Jul 06, 2023 | 30.99 | 31.31 | 30.99 | 31.14 | 65,678 | +0.38(+1.22%) |
Jul 05, 2023 | 30.61 | 30.82 | 30.61 | 30.76 | 86,031 | +0.05(+0.16%) |