Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.08 | 29.15 | 28.76 | 28.80 | 39,566 | -0.15(-0.51%) |
Sep 28, 2023 | 28.73 | 29.01 | 28.73 | 28.95 | 47,397 | +0.16(+0.55%) |
Sep 27, 2023 | 28.89 | 28.97 | 28.64 | 28.79 | 34,665 | +0.07(+0.24%) |
Sep 26, 2023 | 28.87 | 28.95 | 28.68 | 28.72 | 30,443 | -0.49(-1.69%) |
Sep 25, 2023 | 29.19 | 29.30 | 29.17 | 29.21 | 33,801 | -0.06(-0.20%) |
Sep 22, 2023 | 29.47 | 29.55 | 29.26 | 29.27 | 27,657 | +0.10(+0.34%) |
Sep 21, 2023 | 29.33 | 29.45 | 29.17 | 29.17 | 47,211 | -0.53(-1.80%) |
Sep 20, 2023 | 29.90 | 30.06 | 29.61 | 29.71 | 43,872 | -0.17(-0.56%) |
Sep 19, 2023 | 29.95 | 30.00 | 29.82 | 29.88 | 66,116 | +0.02(+0.07%) |
Sep 18, 2023 | 29.82 | 29.95 | 29.76 | 29.86 | 21,874 | -0.07(-0.23%) |
Sep 15, 2023 | 30.07 | 30.12 | 29.90 | 29.93 | 12,953 | -0.16(-0.53%) |
Sep 14, 2023 | 29.94 | 30.16 | 29.94 | 30.08 | 27,449 | +0.33(+1.10%) |
Sep 13, 2023 | 29.87 | 29.90 | 29.72 | 29.76 | 27,165 | -0.20(-0.66%) |
Sep 12, 2023 | 29.96 | 30.08 | 29.94 | 29.95 | 69,222 | -0.20(-0.67%) |
Sep 11, 2023 | 30.07 | 30.23 | 30.03 | 30.16 | 40,571 | +0.37(+1.23%) |
Sep 08, 2023 | 29.79 | 29.92 | 29.79 | 29.79 | 18,544 | -0.08(-0.25%) |
Sep 07, 2023 | 29.99 | 29.99 | 29.80 | 29.87 | 37,497 | -0.15(-0.49%) |
Sep 06, 2023 | 30.20 | 30.20 | 29.94 | 30.01 | 43,177 | -0.16(-0.52%) |
Sep 05, 2023 | 30.39 | 30.39 | 30.14 | 30.17 | 22,669 | -0.22(-0.72%) |
Sep 01, 2023 | 30.55 | 30.55 | 30.24 | 30.39 | 36,829 | +0.07(+0.23%) |
Aug 31, 2023 | 30.30 | 30.41 | 30.25 | 30.32 | 29,235 | +0.07(+0.23%) |
Aug 30, 2023 | 30.29 | 30.35 | 30.14 | 30.25 | 24,393 | -0.04(-0.13%) |
Aug 29, 2023 | 29.85 | 30.29 | 29.76 | 30.29 | 33,254 | +0.35(+1.16%) |
Aug 28, 2023 | 29.73 | 29.94 | 29.73 | 29.94 | 51,185 | +0.31(+1.03%) |
Aug 25, 2023 | 29.72 | 29.74 | 29.40 | 29.64 | 61,087 | +0.21(+0.71%) |
Aug 24, 2023 | 29.72 | 29.76 | 29.40 | 29.43 | 68,409 | -0.37(-1.23%) |
Aug 23, 2023 | 29.55 | 29.87 | 29.55 | 29.80 | 59,411 | +0.36(+1.21%) |
Aug 22, 2023 | 29.64 | 29.64 | 29.35 | 29.44 | 86,299 | -0.01(-0.03%) |
Aug 21, 2023 | 29.49 | 29.50 | 29.25 | 29.45 | 69,939 | +0.04(+0.13%) |
Aug 18, 2023 | 29.15 | 29.46 | 29.15 | 29.41 | 48,309 | -0.01(-0.03%) |
Aug 17, 2023 | 29.78 | 29.78 | 29.40 | 29.42 | 34,214 | -0.18(-0.60%) |
Aug 16, 2023 | 29.77 | 29.88 | 29.59 | 29.60 | 43,418 | -0.30(-0.99%) |
Aug 15, 2023 | 30.19 | 30.19 | 29.90 | 29.90 | 22,687 | -0.42(-1.40%) |
Aug 14, 2023 | 30.13 | 30.34 | 30.11 | 30.32 | 85,639 | -0.10(-0.34%) |
Aug 11, 2023 | 30.45 | 30.57 | 30.39 | 30.42 | 23,809 | -0.03(-0.11%) |
Aug 10, 2023 | 30.80 | 30.86 | 30.42 | 30.46 | 41,855 | -0.04(-0.13%) |
Aug 09, 2023 | 30.53 | 30.61 | 30.35 | 30.50 | 70,468 | +0.09(+0.29%) |
Aug 08, 2023 | 30.29 | 30.47 | 30.20 | 30.41 | 23,951 | -0.36(-1.16%) |
Aug 07, 2023 | 30.72 | 30.79 | 30.61 | 30.77 | 42,101 | +0.17(+0.55%) |
Aug 04, 2023 | 30.70 | 30.90 | 30.55 | 30.60 | 74,120 | +0.20(+0.65%) |
Aug 03, 2023 | 30.24 | 30.54 | 30.24 | 30.40 | 28,621 | -0.05(-0.16%) |
Aug 02, 2023 | 30.62 | 30.65 | 30.43 | 30.45 | 17,844 | -0.54(-1.73%) |
Aug 01, 2023 | 31.05 | 31.19 | 30.95 | 30.98 | 31,786 | -0.44(-1.42%) |
Jul 31, 2023 | 31.34 | 31.48 | 31.30 | 31.43 | 40,426 | +0.17(+0.54%) |
Jul 28, 2023 | 31.26 | 31.39 | 31.16 | 31.26 | 30,436 | +0.34(+1.09%) |
Jul 27, 2023 | 31.30 | 31.30 | 30.90 | 30.92 | 45,679 | -0.15(-0.48%) |
Jul 26, 2023 | 30.86 | 31.20 | 30.86 | 31.07 | 84,274 | -0.05(-0.16%) |
Jul 25, 2023 | 30.96 | 31.20 | 30.96 | 31.12 | 37,482 | +0.11(+0.37%) |
Jul 24, 2023 | 30.97 | 31.15 | 30.96 | 31.01 | 31,730 | +0.02(+0.08%) |
Jul 21, 2023 | 31.07 | 31.13 | 30.94 | 30.98 | 30,541 | -0.14(-0.45%) |
Jul 20, 2023 | 31.29 | 31.40 | 31.06 | 31.12 | 22,523 | -0.35(-1.10%) |
Jul 19, 2023 | 31.50 | 31.54 | 31.36 | 31.47 | 39,215 | +0.06(+0.18%) |
Jul 18, 2023 | 31.25 | 31.50 | 31.25 | 31.41 | 23,236 | +0.19(+0.62%) |
Jul 17, 2023 | 31.04 | 31.24 | 31.04 | 31.22 | 27,681 | +0.03(+0.10%) |
Jul 14, 2023 | 31.28 | 31.39 | 31.12 | 31.19 | 25,797 | -0.24(-0.75%) |
Jul 13, 2023 | 31.42 | 31.51 | 31.33 | 31.43 | 46,765 | +0.38(+1.21%) |
Jul 12, 2023 | 30.81 | 31.17 | 30.81 | 31.05 | 116,946 | +0.46(+1.52%) |
Jul 11, 2023 | 30.47 | 30.59 | 30.31 | 30.59 | 23,141 | +0.34(+1.11%) |
Jul 10, 2023 | 30.03 | 30.26 | 30.00 | 30.25 | 59,048 | +0.12(+0.39%) |
Jul 07, 2023 | 29.71 | 30.21 | 29.71 | 30.13 | 66,313 | +0.56(+1.90%) |
Jul 06, 2023 | 29.64 | 29.65 | 29.43 | 29.57 | 29,590 | -0.48(-1.61%) |
Jul 05, 2023 | 30.28 | 30.85 | 29.34 | 30.05 | 74,734 | -0.17(-0.56%) |