Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.91 | 31.05 | 30.56 | 30.68 | 35,195 | +0.14(+0.46%) |
Sep 28, 2023 | 30.08 | 30.65 | 30.05 | 30.54 | 29,752 | +0.29(+0.96%) |
Sep 27, 2023 | 30.27 | 30.39 | 29.98 | 30.25 | 33,359 | +0.09(+0.31%) |
Sep 26, 2023 | 30.38 | 30.52 | 30.08 | 30.16 | 27,876 | -0.48(-1.57%) |
Sep 25, 2023 | 30.32 | 30.65 | 30.55 | 30.64 | 40,735 | +0.16(+0.52%) |
Sep 22, 2023 | 30.77 | 30.87 | 30.47 | 30.48 | 26,141 | -0.02(-0.07%) |
Sep 21, 2023 | 30.81 | 30.83 | 30.49 | 30.50 | 43,938 | -0.74(-2.37%) |
Sep 20, 2023 | 31.84 | 31.91 | 31.24 | 31.24 | 40,383 | -0.55(-1.73%) |
Sep 19, 2023 | 31.72 | 31.79 | 31.43 | 31.79 | 25,624 | -0.09(-0.28%) |
Sep 18, 2023 | 31.85 | 32.08 | 31.84 | 31.88 | 76,128 | -0.18(-0.56%) |
Sep 15, 2023 | 32.36 | 32.46 | 31.96 | 32.06 | 24,857 | -0.52(-1.60%) |
Sep 14, 2023 | 32.59 | 32.66 | 32.25 | 32.58 | 24,611 | +0.20(+0.62%) |
Sep 13, 2023 | 32.37 | 32.49 | 32.29 | 32.38 | 25,088 | -0.01(-0.03%) |
Sep 12, 2023 | 32.56 | 32.82 | 32.39 | 32.39 | 32,148 | -0.40(-1.21%) |
Sep 11, 2023 | 32.58 | 32.85 | 32.54 | 32.79 | 24,056 | +0.37(+1.14%) |
Sep 08, 2023 | 32.35 | 32.53 | 32.34 | 32.42 | 57,452 | +0.06(+0.18%) |
Sep 07, 2023 | 32.08 | 32.43 | 32.07 | 32.36 | 33,812 | -0.12(-0.37%) |
Sep 06, 2023 | 32.50 | 32.77 | 32.31 | 32.48 | 24,868 | -0.13(-0.40%) |
Sep 05, 2023 | 32.40 | 32.72 | 32.40 | 32.61 | 40,197 | +0.04(+0.12%) |
Sep 01, 2023 | 32.65 | 32.75 | 32.44 | 32.57 | 25,318 | +0.17(+0.52%) |
Aug 31, 2023 | 32.26 | 32.55 | 32.26 | 32.40 | 51,394 | +0.33(+1.03%) |
Aug 30, 2023 | 31.74 | 32.09 | 31.74 | 32.07 | 83,189 | +0.19(+0.60%) |
Aug 29, 2023 | 31.11 | 31.88 | 31.11 | 31.88 | 32,803 | +0.66(+2.11%) |
Aug 28, 2023 | 31.14 | 31.24 | 31.00 | 31.22 | 49,731 | +0.31(+1.00%) |
Aug 25, 2023 | 30.71 | 30.99 | 30.36 | 30.91 | 31,827 | +0.23(+0.74%) |
Aug 24, 2023 | 31.59 | 31.60 | 30.67 | 30.68 | 52,729 | -0.71(-2.25%) |
Aug 23, 2023 | 30.97 | 31.51 | 30.97 | 31.39 | 31,303 | +0.54(+1.75%) |
Aug 22, 2023 | 30.95 | 31.00 | 30.77 | 30.85 | 38,727 | +0.05(+0.17%) |
Aug 21, 2023 | 30.58 | 30.83 | 30.41 | 30.80 | 21,031 | +0.30(+0.97%) |
Aug 18, 2023 | 30.09 | 30.59 | 30.08 | 30.50 | 60,656 | -0.15(-0.49%) |
Aug 17, 2023 | 31.21 | 31.21 | 30.65 | 30.65 | 106,418 | -0.39(-1.26%) |
Aug 16, 2023 | 31.26 | 31.45 | 31.04 | 31.04 | 46,765 | -0.42(-1.33%) |
Aug 15, 2023 | 31.84 | 31.87 | 31.39 | 31.46 | 59,231 | -0.58(-1.82%) |
Aug 14, 2023 | 31.61 | 32.05 | 31.52 | 32.04 | 44,036 | +0.28(+0.88%) |
Aug 11, 2023 | 31.76 | 31.92 | 31.65 | 31.76 | 32,938 | -0.39(-1.21%) |
Aug 10, 2023 | 32.22 | 32.51 | 31.95 | 32.15 | 48,288 | +0.30(+0.94%) |
Aug 09, 2023 | 32.39 | 32.39 | 31.80 | 31.85 | 65,258 | -0.52(-1.61%) |
Aug 08, 2023 | 32.38 | 32.40 | 32.06 | 32.37 | 41,208 | -0.38(-1.16%) |
Aug 07, 2023 | 32.56 | 32.75 | 32.31 | 32.75 | 55,324 | +0.46(+1.42%) |
Aug 04, 2023 | 32.75 | 32.83 | 32.29 | 32.29 | 137,613 | +0.09(+0.28%) |
Aug 03, 2023 | 32.18 | 32.41 | 32.10 | 32.20 | 71,029 | -0.25(-0.78%) |
Aug 02, 2023 | 32.92 | 32.92 | 32.21 | 32.45 | 51,017 | -0.93(-2.78%) |
Aug 01, 2023 | 33.41 | 33.46 | 33.26 | 33.38 | 70,234 | -0.32(-0.95%) |
Jul 31, 2023 | 33.49 | 33.75 | 33.49 | 33.70 | 57,172 | +0.36(+1.09%) |
Jul 28, 2023 | 32.80 | 33.39 | 32.80 | 33.34 | 51,618 | +0.93(+2.86%) |
Jul 27, 2023 | 33.27 | 33.29 | 32.30 | 32.41 | 54,548 | -0.25(-0.77%) |
Jul 26, 2023 | 32.52 | 32.69 | 32.34 | 32.66 | 94,890 | +0.09(+0.28%) |
Jul 25, 2023 | 32.68 | 32.75 | 32.56 | 32.57 | 30,835 | +0.00(+0.00%) |
Jul 24, 2023 | 32.60 | 32.68 | 32.28 | 32.57 | 120,019 | +0.00(+0.00%) |
Jul 21, 2023 | 32.82 | 32.95 | 32.50 | 32.57 | 39,772 | -0.03(-0.09%) |
Jul 20, 2023 | 33.10 | 33.30 | 32.54 | 32.60 | 127,477 | -0.90(-2.69%) |
Jul 19, 2023 | 33.61 | 33.80 | 33.41 | 33.50 | 62,406 | +0.07(+0.21%) |
Jul 18, 2023 | 33.10 | 33.46 | 32.90 | 33.43 | 70,331 | +0.29(+0.87%) |
Jul 17, 2023 | 32.92 | 33.22 | 32.84 | 33.14 | 58,864 | +0.23(+0.71%) |
Jul 14, 2023 | 33.21 | 33.29 | 32.85 | 32.91 | 126,005 | -0.26(-0.78%) |
Jul 13, 2023 | 32.72 | 33.25 | 32.72 | 33.17 | 173,270 | +0.75(+2.32%) |
Jul 12, 2023 | 32.29 | 32.41 | 32.09 | 32.41 | 38,685 | +0.52(+1.64%) |
Jul 11, 2023 | 31.43 | 31.92 | 31.36 | 31.89 | 78,860 | +0.63(+2.02%) |
Jul 10, 2023 | 31.06 | 31.26 | 31.01 | 31.26 | 51,395 | +0.11(+0.35%) |
Jul 07, 2023 | 30.99 | 31.40 | 30.99 | 31.15 | 47,530 | +0.21(+0.67%) |
Jul 06, 2023 | 31.13 | 31.13 | 30.74 | 30.95 | 62,135 | -0.62(-1.98%) |
Jul 05, 2023 | 31.32 | 31.62 | 31.30 | 31.57 | 56,670 | +0.16(+0.52%) |