Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.23 | 31.23 | 30.87 | 30.93 | 5,059 | -0.17(-0.54%) |
Sep 28, 2023 | 31.09 | 31.15 | 31.08 | 31.09 | 16,027 | +0.17(+0.56%) |
Sep 27, 2023 | 31.12 | 31.12 | 30.83 | 30.92 | 8,438 | -0.16(-0.52%) |
Sep 26, 2023 | 31.22 | 31.22 | 31.08 | 31.08 | 3,418 | -0.36(-1.14%) |
Sep 25, 2023 | 31.37 | 31.44 | 31.34 | 31.44 | 2,998 | -0.03(-0.10%) |
Sep 22, 2023 | 31.58 | 31.66 | 31.47 | 31.47 | 2,578 | -0.10(-0.31%) |
Sep 21, 2023 | 31.93 | 31.93 | 31.57 | 31.57 | 6,351 | -0.43(-1.34%) |
Sep 20, 2023 | 32.17 | 32.26 | 32.00 | 32.00 | 9,241 | -0.00(-0.01%) |
Sep 19, 2023 | 31.94 | 32.00 | 31.93 | 32.00 | 9,186 | -0.01(-0.02%) |
Sep 18, 2023 | 31.96 | 32.08 | 31.96 | 32.01 | 11,079 | +0.07(+0.23%) |
Sep 15, 2023 | 32.15 | 32.15 | 31.94 | 31.94 | 5,028 | -0.23(-0.71%) |
Sep 14, 2023 | 32.10 | 32.19 | 32.05 | 32.16 | 9,117 | +0.22(+0.69%) |
Sep 13, 2023 | 31.91 | 32.02 | 31.91 | 31.94 | 6,808 | +0.04(+0.11%) |
Sep 12, 2023 | 31.88 | 31.97 | 31.87 | 31.91 | 34,490 | -0.02(-0.05%) |
Sep 11, 2023 | 31.91 | 31.97 | 31.88 | 31.92 | 7,270 | +0.08(+0.25%) |
Sep 08, 2023 | 31.88 | 31.95 | 31.82 | 31.84 | 7,117 | -0.02(-0.05%) |
Sep 07, 2023 | 31.80 | 31.94 | 31.77 | 31.86 | 5,730 | +0.12(+0.37%) |
Sep 06, 2023 | 31.88 | 31.88 | 31.68 | 31.74 | 81,485 | -0.20(-0.62%) |
Sep 05, 2023 | 32.24 | 32.24 | 31.94 | 31.94 | 3,776 | -0.28(-0.86%) |
Sep 01, 2023 | 32.32 | 32.32 | 32.15 | 32.21 | 3,518 | -0.02(-0.07%) |
Aug 31, 2023 | 32.38 | 32.38 | 32.23 | 32.23 | 8,232 | -0.11(-0.34%) |
Aug 30, 2023 | 32.49 | 32.49 | 32.34 | 32.34 | 4,966 | +0.04(+0.13%) |
Aug 29, 2023 | 32.21 | 32.30 | 32.16 | 32.30 | 3,201 | +0.17(+0.51%) |
Aug 28, 2023 | 32.10 | 32.16 | 32.08 | 32.14 | 3,904 | +0.11(+0.35%) |
Aug 25, 2023 | 31.87 | 32.10 | 31.85 | 32.03 | 7,868 | +0.23(+0.73%) |
Aug 24, 2023 | 32.00 | 32.09 | 31.79 | 31.79 | 5,842 | -0.11(-0.34%) |
Aug 23, 2023 | 31.78 | 31.96 | 31.78 | 31.90 | 20,012 | +0.16(+0.52%) |
Aug 22, 2023 | 31.81 | 31.81 | 31.74 | 31.74 | 5,121 | -0.02(-0.07%) |
Aug 21, 2023 | 31.86 | 31.86 | 31.66 | 31.76 | 6,546 | -0.08(-0.24%) |
Aug 18, 2023 | 31.86 | 31.95 | 31.83 | 31.84 | 6,679 | +0.02(+0.05%) |
Aug 17, 2023 | 32.08 | 32.10 | 31.82 | 31.82 | 7,794 | -0.14(-0.45%) |
Aug 16, 2023 | 32.10 | 32.13 | 31.96 | 31.96 | 9,585 | -0.07(-0.23%) |
Aug 15, 2023 | 32.16 | 32.16 | 32.04 | 32.04 | 10,718 | -0.24(-0.74%) |
Aug 14, 2023 | 32.32 | 32.34 | 32.26 | 32.28 | 9,934 | +0.01(+0.02%) |
Aug 11, 2023 | 32.22 | 32.30 | 32.22 | 32.27 | 18,031 | +0.11(+0.35%) |
Aug 10, 2023 | 32.36 | 32.36 | 32.12 | 32.16 | 24,876 | -0.11(-0.34%) |
Aug 09, 2023 | 32.25 | 32.34 | 32.23 | 32.27 | 5,328 | +0.07(+0.21%) |
Aug 08, 2023 | 32.19 | 32.21 | 32.08 | 32.20 | 9,831 | -0.10(-0.31%) |
Aug 07, 2023 | 32.23 | 32.34 | 32.23 | 32.30 | 4,271 | +0.30(+0.94%) |
Aug 04, 2023 | 32.29 | 32.35 | 32.00 | 32.00 | 11,778 | -0.19(-0.59%) |
Aug 03, 2023 | 32.20 | 32.26 | 32.18 | 32.19 | 49,163 | -0.14(-0.45%) |
Aug 02, 2023 | 32.39 | 32.45 | 32.33 | 32.33 | 3,030 | -0.10(-0.31%) |
Aug 01, 2023 | 32.41 | 32.48 | 32.41 | 32.43 | 6,433 | +0.00(+0.00%) |
Jul 31, 2023 | 32.45 | 32.49 | 32.40 | 32.43 | 4,697 | -0.09(-0.28%) |
Jul 28, 2023 | 32.68 | 32.68 | 32.50 | 32.52 | 4,521 | -0.02(-0.07%) |
Jul 27, 2023 | 32.94 | 32.94 | 32.53 | 32.54 | 15,697 | -0.32(-0.96%) |
Jul 26, 2023 | 32.87 | 32.95 | 32.81 | 32.86 | 110,140 | -0.06(-0.17%) |
Jul 25, 2023 | 32.82 | 32.94 | 32.81 | 32.91 | 9,851 | -0.03(-0.08%) |
Jul 24, 2023 | 32.96 | 32.97 | 32.90 | 32.94 | 15,109 | +0.06(+0.18%) |
Jul 21, 2023 | 32.84 | 32.93 | 32.78 | 32.88 | 6,308 | +0.21(+0.64%) |
Jul 20, 2023 | 32.45 | 32.73 | 32.45 | 32.68 | 3,996 | +0.33(+1.03%) |
Jul 19, 2023 | 32.42 | 32.48 | 32.28 | 32.34 | 24,777 | +0.07(+0.21%) |
Jul 18, 2023 | 32.32 | 32.37 | 32.18 | 32.28 | 6,710 | -0.04(-0.13%) |
Jul 17, 2023 | 32.27 | 32.42 | 32.27 | 32.32 | 9,887 | -0.00(-0.01%) |
Jul 14, 2023 | 32.30 | 32.36 | 32.27 | 32.32 | 5,196 | -0.06(-0.19%) |
Jul 13, 2023 | 32.36 | 32.38 | 32.31 | 32.38 | 11,709 | +0.08(+0.25%) |
Jul 12, 2023 | 32.37 | 32.38 | 32.30 | 32.30 | 5,439 | +0.00(+0.01%) |
Jul 11, 2023 | 32.14 | 32.30 | 32.14 | 32.30 | 8,681 | +0.18(+0.55%) |
Jul 10, 2023 | 32.07 | 32.21 | 32.07 | 32.12 | 4,370 | +0.10(+0.32%) |
Jul 07, 2023 | 32.14 | 32.25 | 32.02 | 32.02 | 6,574 | -0.25(-0.78%) |
Jul 06, 2023 | 32.19 | 32.28 | 32.17 | 32.27 | 4,022 | -0.08(-0.25%) |
Jul 05, 2023 | 32.30 | 32.39 | 32.30 | 32.35 | 6,044 | -0.11(-0.34%) |