Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 29.12 | 29.55 | 28.40 | 29.20 | 113,012 | +0.19(+0.65%) |
Sep 28, 2023 | 28.26 | 29.04 | 28.20 | 29.01 | 209,377 | +0.68(+2.40%) |
Sep 27, 2023 | 28.21 | 28.36 | 28.03 | 28.33 | 93,736 | +0.41(+1.47%) |
Sep 26, 2023 | 27.73 | 28.50 | 27.28 | 27.92 | 153,998 | +0.03(+0.11%) |
Sep 25, 2023 | 28.00 | 28.11 | 27.86 | 27.89 | 130,979 | -0.22(-0.78%) |
Sep 22, 2023 | 28.11 | 28.57 | 28.01 | 28.11 | 130,265 | +0.01(+0.04%) |
Sep 21, 2023 | 28.55 | 28.98 | 27.96 | 28.10 | 211,717 | -0.64(-2.23%) |
Sep 20, 2023 | 29.09 | 29.36 | 28.70 | 28.74 | 137,572 | -0.24(-0.83%) |
Sep 19, 2023 | 29.42 | 29.56 | 28.98 | 28.98 | 129,535 | -0.32(-1.09%) |
Sep 18, 2023 | 29.19 | 29.60 | 29.01 | 29.30 | 129,464 | +0.00(+0.00%) |
Sep 15, 2023 | 29.34 | 29.93 | 28.70 | 29.30 | 265,658 | -0.10(-0.34%) |
Sep 14, 2023 | 29.36 | 30.00 | 28.61 | 29.40 | 243,180 | -0.11(-0.36%) |
Sep 13, 2023 | 28.89 | 30.96 | 28.57 | 29.50 | 431,557 | +1.04(+3.67%) |
Sep 12, 2023 | 28.78 | 29.02 | 28.34 | 28.46 | 363,656 | -0.49(-1.69%) |
Sep 11, 2023 | 28.99 | 29.00 | 28.51 | 28.95 | 156,159 | +0.17(+0.59%) |
Sep 08, 2023 | 29.02 | 29.19 | 28.33 | 28.78 | 118,150 | -0.25(-0.86%) |
Sep 07, 2023 | 29.00 | 29.29 | 28.64 | 29.03 | 139,143 | -0.14(-0.48%) |
Sep 06, 2023 | 29.52 | 29.82 | 28.83 | 29.17 | 197,092 | -0.36(-1.22%) |
Sep 05, 2023 | 29.47 | 29.60 | 28.72 | 29.53 | 224,455 | -0.11(-0.37%) |
Sep 01, 2023 | 29.44 | 29.75 | 29.35 | 29.64 | 134,141 | +0.14(+0.49%) |
Aug 31, 2023 | 29.45 | 29.64 | 29.30 | 29.50 | 83,169 | +0.05(+0.15%) |
Aug 30, 2023 | 29.00 | 29.68 | 28.09 | 29.45 | 137,261 | +0.37(+1.27%) |
Aug 29, 2023 | 28.58 | 29.29 | 27.96 | 29.08 | 201,887 | +0.45(+1.57%) |
Aug 28, 2023 | 28.86 | 28.91 | 27.78 | 28.63 | 390,713 | -0.23(-0.80%) |
Aug 25, 2023 | 28.92 | 29.02 | 28.30 | 28.86 | 174,676 | -0.10(-0.35%) |
Aug 24, 2023 | 29.31 | 29.34 | 28.85 | 28.96 | 128,742 | -0.31(-1.06%) |
Aug 23, 2023 | 28.80 | 29.33 | 28.13 | 29.27 | 164,301 | +0.36(+1.25%) |
Aug 22, 2023 | 29.09 | 29.27 | 28.42 | 28.91 | 173,631 | -0.17(-0.58%) |
Aug 21, 2023 | 29.04 | 29.65 | 28.87 | 29.08 | 234,782 | -0.08(-0.27%) |
Aug 18, 2023 | 28.46 | 29.38 | 28.10 | 29.16 | 209,649 | +0.47(+1.64%) |
Aug 17, 2023 | 29.08 | 29.46 | 28.62 | 28.69 | 182,673 | -0.47(-1.61%) |
Aug 16, 2023 | 29.40 | 29.52 | 28.88 | 29.16 | 238,846 | -0.32(-1.09%) |
Aug 15, 2023 | 29.78 | 30.00 | 29.20 | 29.48 | 188,868 | -0.33(-1.11%) |
Aug 14, 2023 | 29.63 | 30.03 | 29.02 | 29.81 | 183,312 | -0.07(-0.23%) |
Aug 11, 2023 | 29.72 | 30.09 | 29.33 | 29.88 | 319,073 | +0.10(+0.34%) |
Aug 10, 2023 | 29.90 | 30.33 | 29.07 | 29.78 | 815,167 | -0.22(-0.73%) |
Aug 09, 2023 | 30.80 | 30.90 | 29.85 | 30.00 | 373,809 | -0.93(-3.01%) |
Aug 08, 2023 | 30.01 | 31.06 | 29.63 | 30.93 | 489,459 | +0.72(+2.38%) |
Aug 07, 2023 | 31.01 | 31.04 | 30.13 | 30.21 | 392,290 | -0.81(-2.61%) |
Aug 04, 2023 | 30.90 | 31.80 | 29.75 | 31.02 | 746,196 | +0.17(+0.55%) |
Aug 03, 2023 | 31.13 | 32.13 | 30.50 | 30.85 | 512,060 | -0.86(-2.71%) |
Aug 02, 2023 | 33.02 | 33.69 | 31.37 | 31.71 | 1,018,626 | -1.63(-4.89%) |
Aug 01, 2023 | 33.30 | 33.43 | 32.93 | 33.34 | 236,866 | +0.04(+0.12%) |
Jul 31, 2023 | 32.85 | 33.33 | 32.50 | 33.30 | 320,631 | +0.32(+0.97%) |
Jul 28, 2023 | 32.64 | 33.11 | 32.35 | 32.98 | 248,233 | +0.75(+2.33%) |
Jul 27, 2023 | 32.89 | 33.34 | 32.08 | 32.23 | 339,845 | -0.64(-1.95%) |
Jul 26, 2023 | 32.65 | 33.01 | 32.47 | 32.87 | 141,225 | +0.14(+0.43%) |
Jul 25, 2023 | 32.81 | 33.04 | 32.70 | 32.73 | 107,201 | +0.07(+0.21%) |
Jul 24, 2023 | 32.67 | 33.65 | 32.37 | 32.66 | 109,020 | -0.11(-0.34%) |
Jul 21, 2023 | 32.93 | 33.69 | 32.27 | 32.77 | 162,733 | -0.16(-0.49%) |
Jul 20, 2023 | 33.65 | 33.99 | 32.90 | 32.93 | 132,479 | -0.81(-2.40%) |
Jul 19, 2023 | 33.89 | 34.67 | 33.47 | 33.74 | 146,059 | -0.36(-1.06%) |
Jul 18, 2023 | 34.18 | 34.67 | 33.96 | 34.10 | 159,572 | -0.08(-0.23%) |
Jul 17, 2023 | 33.93 | 34.40 | 33.05 | 34.18 | 145,836 | +0.17(+0.50%) |
Jul 14, 2023 | 34.50 | 34.89 | 33.87 | 34.01 | 172,345 | -0.56(-1.62%) |
Jul 13, 2023 | 34.64 | 35.28 | 34.03 | 34.57 | 141,961 | +0.00(+0.00%) |
Jul 12, 2023 | 34.63 | 34.95 | 34.48 | 34.57 | 138,813 | +0.17(+0.49%) |
Jul 11, 2023 | 33.90 | 34.55 | 33.63 | 34.40 | 159,341 | +0.50(+1.47%) |
Jul 10, 2023 | 33.27 | 33.95 | 33.26 | 33.90 | 131,240 | +0.53(+1.59%) |
Jul 07, 2023 | 33.30 | 33.67 | 33.29 | 33.37 | 76,897 | -0.12(-0.36%) |
Jul 06, 2023 | 33.31 | 33.74 | 32.89 | 33.49 | 87,198 | -0.15(-0.45%) |
Jul 05, 2023 | 33.62 | 33.91 | 33.45 | 33.64 | 97,561 | -0.28(-0.83%) |