Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 31.04 | 31.06 | 30.45 | 30.45 | 427,522 | -0.52(-1.69%) |
Sep 28, 2023 | 30.96 | 31.13 | 30.87 | 30.97 | 341,934 | -0.03(-0.09%) |
Sep 27, 2023 | 30.69 | 31.00 | 30.65 | 31.00 | 486,175 | +0.56(+1.85%) |
Sep 26, 2023 | 30.35 | 30.66 | 30.35 | 30.44 | 255,406 | -0.41(-1.33%) |
Sep 25, 2023 | 30.59 | 30.91 | 30.72 | 30.85 | 310,326 | +0.00(+0.00%) |
Sep 22, 2023 | 30.97 | 31.07 | 30.78 | 30.85 | 364,363 | +0.61(+2.02%) |
Sep 21, 2023 | 30.83 | 30.83 | 30.24 | 30.24 | 2,124,127 | -0.56(-1.83%) |
Sep 20, 2023 | 31.17 | 31.36 | 30.74 | 30.80 | 884,165 | -0.17(-0.55%) |
Sep 19, 2023 | 31.15 | 31.15 | 30.94 | 30.97 | 336,097 | +0.43(+1.41%) |
Sep 18, 2023 | 30.59 | 30.69 | 30.38 | 30.54 | 218,496 | -0.17(-0.55%) |
Sep 15, 2023 | 30.64 | 30.92 | 30.63 | 30.71 | 273,843 | -0.28(-0.91%) |
Sep 14, 2023 | 30.69 | 30.99 | 30.69 | 30.99 | 147,515 | +0.45(+1.48%) |
Sep 13, 2023 | 30.62 | 30.65 | 30.35 | 30.54 | 229,858 | +0.06(+0.18%) |
Sep 12, 2023 | 30.22 | 30.63 | 30.22 | 30.49 | 374,917 | +0.30(+1.00%) |
Sep 11, 2023 | 30.32 | 30.44 | 30.14 | 30.19 | 459,423 | +0.46(+1.55%) |
Sep 08, 2023 | 29.52 | 29.78 | 29.51 | 29.73 | 253,328 | +0.23(+0.80%) |
Sep 07, 2023 | 29.66 | 29.77 | 29.49 | 29.49 | 139,853 | -0.30(-1.01%) |
Sep 06, 2023 | 29.96 | 30.12 | 29.75 | 29.79 | 167,805 | +0.04(+0.13%) |
Sep 05, 2023 | 30.05 | 30.06 | 29.69 | 29.75 | 183,293 | +0.21(+0.70%) |
Sep 01, 2023 | 29.62 | 29.71 | 29.44 | 29.55 | 234,048 | +0.47(+1.61%) |
Aug 31, 2023 | 29.43 | 29.43 | 29.03 | 29.08 | 186,324 | -0.36(-1.21%) |
Aug 30, 2023 | 29.58 | 29.68 | 29.39 | 29.44 | 152,466 | -0.08(-0.29%) |
Aug 29, 2023 | 29.12 | 29.57 | 29.00 | 29.52 | 162,239 | +0.53(+1.81%) |
Aug 28, 2023 | 29.08 | 29.17 | 28.93 | 28.99 | 98,060 | +0.13(+0.46%) |
Aug 25, 2023 | 28.83 | 28.91 | 28.56 | 28.86 | 172,526 | +0.24(+0.85%) |
Aug 24, 2023 | 28.69 | 28.84 | 28.56 | 28.62 | 163,819 | -0.19(-0.65%) |
Aug 23, 2023 | 28.53 | 28.84 | 28.40 | 28.81 | 202,067 | +0.08(+0.29%) |
Aug 22, 2023 | 28.93 | 28.93 | 28.64 | 28.72 | 94,083 | -0.22(-0.75%) |
Aug 21, 2023 | 28.93 | 29.03 | 28.72 | 28.94 | 208,070 | +0.43(+1.52%) |
Aug 18, 2023 | 28.25 | 28.73 | 28.25 | 28.51 | 144,176 | +0.05(+0.17%) |
Aug 17, 2023 | 28.65 | 28.70 | 28.41 | 28.46 | 172,683 | +0.21(+0.73%) |
Aug 16, 2023 | 28.54 | 28.67 | 28.19 | 28.25 | 263,032 | -0.01(-0.03%) |
Aug 15, 2023 | 28.64 | 28.64 | 28.22 | 28.26 | 121,775 | -0.42(-1.47%) |
Aug 14, 2023 | 28.72 | 28.79 | 28.58 | 28.68 | 102,564 | -0.21(-0.72%) |
Aug 11, 2023 | 28.83 | 29.00 | 28.73 | 28.89 | 117,719 | -0.20(-0.68%) |
Aug 10, 2023 | 29.26 | 29.44 | 28.97 | 29.09 | 222,923 | +0.23(+0.81%) |
Aug 09, 2023 | 28.93 | 29.11 | 28.85 | 28.85 | 329,724 | +0.46(+1.62%) |
Aug 08, 2023 | 27.89 | 28.39 | 27.66 | 28.39 | 221,911 | -0.08(-0.26%) |
Aug 07, 2023 | 28.29 | 28.47 | 28.10 | 28.47 | 106,046 | +0.21(+0.73%) |
Aug 04, 2023 | 28.39 | 28.59 | 28.26 | 28.26 | 215,123 | +0.08(+0.30%) |
Aug 03, 2023 | 27.96 | 28.26 | 27.82 | 28.18 | 154,173 | +0.26(+0.94%) |
Aug 02, 2023 | 28.20 | 28.20 | 27.70 | 27.91 | 175,186 | -0.68(-2.37%) |
Aug 01, 2023 | 28.67 | 28.73 | 28.28 | 28.59 | 151,607 | -0.20(-0.69%) |
Jul 31, 2023 | 28.83 | 28.96 | 28.76 | 28.79 | 228,757 | +0.44(+1.56%) |
Jul 28, 2023 | 28.38 | 28.52 | 28.22 | 28.35 | 207,835 | +0.12(+0.43%) |
Jul 27, 2023 | 28.51 | 28.53 | 28.18 | 28.22 | 244,227 | -0.11(-0.40%) |
Jul 26, 2023 | 28.05 | 28.49 | 28.03 | 28.34 | 234,739 | -0.29(-1.02%) |
Jul 25, 2023 | 28.42 | 28.64 | 28.28 | 28.63 | 258,360 | -0.14(-0.49%) |
Jul 24, 2023 | 28.73 | 28.85 | 28.68 | 28.77 | 161,334 | +0.25(+0.89%) |
Jul 21, 2023 | 28.54 | 28.65 | 28.42 | 28.52 | 200,214 | +0.08(+0.26%) |
Jul 20, 2023 | 28.65 | 28.73 | 28.34 | 28.44 | 242,816 | +0.11(+0.40%) |
Jul 19, 2023 | 28.22 | 28.46 | 28.19 | 28.33 | 222,322 | +0.07(+0.23%) |
Jul 18, 2023 | 28.00 | 28.36 | 27.97 | 28.26 | 428,874 | +0.22(+0.77%) |
Jul 17, 2023 | 27.98 | 28.12 | 27.93 | 28.05 | 215,763 | -0.03(-0.10%) |
Jul 14, 2023 | 28.47 | 28.47 | 28.07 | 28.07 | 126,459 | -0.61(-2.13%) |
Jul 13, 2023 | 28.66 | 28.73 | 28.52 | 28.68 | 158,530 | +0.39(+1.36%) |
Jul 12, 2023 | 28.12 | 28.38 | 28.09 | 28.30 | 306,207 | +0.84(+3.04%) |
Jul 11, 2023 | 27.23 | 27.46 | 27.20 | 27.46 | 146,335 | +0.30(+1.11%) |
Jul 10, 2023 | 27.09 | 27.24 | 27.04 | 27.16 | 221,129 | +0.27(+1.01%) |
Jul 07, 2023 | 26.56 | 27.05 | 26.55 | 26.89 | 228,399 | +0.14(+0.53%) |
Jul 06, 2023 | 26.85 | 26.85 | 26.48 | 26.75 | 216,430 | -0.50(-1.83%) |
Jul 05, 2023 | 27.49 | 27.49 | 27.17 | 27.25 | 159,847 | -0.17(-0.62%) |