Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 30.55 | 30.60 | 30.25 | 30.31 | 153,190 | -0.12(-0.39%) |
Sep 28, 2023 | 30.11 | 31.78 | 30.11 | 30.43 | 152,233 | +0.42(+1.40%) |
Sep 27, 2023 | 29.36 | 30.22 | 29.36 | 30.01 | 99,682 | +0.70(+2.39%) |
Sep 26, 2023 | 29.70 | 29.85 | 29.29 | 29.31 | 95,968 | -0.48(-1.61%) |
Sep 25, 2023 | 29.80 | 30.04 | 29.75 | 29.79 | 60,780 | -0.22(-0.73%) |
Sep 22, 2023 | 30.44 | 30.83 | 30.00 | 30.01 | 94,625 | -0.40(-1.32%) |
Sep 21, 2023 | 29.85 | 30.52 | 29.72 | 30.41 | 111,872 | +0.27(+0.90%) |
Sep 20, 2023 | 30.46 | 30.82 | 30.08 | 30.14 | 70,337 | -0.31(-1.02%) |
Sep 19, 2023 | 30.20 | 30.56 | 30.11 | 30.45 | 87,536 | +0.32(+1.06%) |
Sep 18, 2023 | 30.42 | 30.49 | 30.11 | 30.13 | 113,637 | -0.15(-0.50%) |
Sep 15, 2023 | 29.99 | 30.41 | 29.96 | 30.28 | 479,729 | +0.31(+1.03%) |
Sep 14, 2023 | 29.59 | 30.42 | 29.59 | 29.97 | 105,655 | +0.54(+1.83%) |
Sep 13, 2023 | 29.47 | 29.54 | 29.10 | 29.43 | 126,258 | -0.11(-0.37%) |
Sep 12, 2023 | 30.00 | 30.22 | 29.52 | 29.54 | 93,302 | -0.65(-2.15%) |
Sep 11, 2023 | 30.49 | 30.73 | 30.15 | 30.19 | 95,408 | -0.29(-0.95%) |
Sep 08, 2023 | 30.96 | 31.14 | 30.46 | 30.48 | 102,174 | -0.58(-1.87%) |
Sep 07, 2023 | 31.44 | 31.48 | 30.60 | 31.06 | 153,773 | -0.63(-1.99%) |
Sep 06, 2023 | 32.12 | 32.49 | 31.60 | 31.69 | 90,611 | -0.47(-1.46%) |
Sep 05, 2023 | 33.04 | 33.04 | 32.06 | 32.16 | 134,217 | -1.04(-3.13%) |
Sep 01, 2023 | 32.87 | 33.34 | 32.84 | 33.20 | 122,362 | +0.42(+1.28%) |
Aug 31, 2023 | 32.88 | 33.47 | 32.72 | 32.78 | 133,918 | -0.10(-0.30%) |
Aug 30, 2023 | 32.24 | 33.06 | 32.21 | 32.88 | 87,710 | +0.41(+1.26%) |
Aug 29, 2023 | 31.90 | 32.74 | 31.46 | 32.47 | 78,673 | +0.43(+1.34%) |
Aug 28, 2023 | 31.58 | 32.34 | 31.58 | 32.04 | 135,435 | +0.52(+1.65%) |
Aug 25, 2023 | 31.60 | 32.10 | 31.09 | 31.52 | 119,381 | -0.08(-0.25%) |
Aug 24, 2023 | 31.89 | 32.74 | 31.41 | 31.60 | 205,064 | -0.22(-0.69%) |
Aug 23, 2023 | 29.18 | 32.70 | 28.93 | 31.82 | 443,182 | +3.93(+14.09%) |
Aug 22, 2023 | 27.53 | 28.52 | 26.99 | 27.89 | 109,254 | -0.51(-1.80%) |
Aug 21, 2023 | 28.48 | 28.56 | 28.16 | 28.40 | 117,542 | -0.14(-0.49%) |
Aug 18, 2023 | 27.98 | 28.65 | 27.96 | 28.54 | 164,799 | +0.34(+1.21%) |
Aug 17, 2023 | 27.98 | 28.43 | 27.98 | 28.20 | 100,316 | +0.37(+1.33%) |
Aug 16, 2023 | 28.02 | 28.40 | 27.83 | 27.83 | 94,460 | -0.22(-0.78%) |
Aug 15, 2023 | 28.34 | 28.50 | 28.01 | 28.05 | 74,950 | -0.36(-1.27%) |
Aug 14, 2023 | 28.79 | 28.79 | 28.33 | 28.41 | 93,852 | -0.52(-1.80%) |
Aug 11, 2023 | 28.87 | 29.14 | 28.82 | 28.93 | 68,715 | +0.09(+0.31%) |
Aug 10, 2023 | 29.30 | 29.41 | 28.77 | 28.84 | 63,610 | -0.29(-1.00%) |
Aug 09, 2023 | 29.52 | 29.52 | 28.86 | 29.13 | 100,107 | -0.47(-1.59%) |
Aug 08, 2023 | 29.65 | 29.78 | 29.32 | 29.60 | 71,630 | -0.36(-1.20%) |
Aug 07, 2023 | 29.77 | 30.26 | 29.66 | 29.96 | 81,692 | +0.39(+1.32%) |
Aug 04, 2023 | 29.33 | 29.80 | 28.98 | 29.57 | 121,176 | +0.39(+1.34%) |
Aug 03, 2023 | 29.69 | 29.85 | 29.02 | 29.18 | 99,145 | -0.51(-1.72%) |
Aug 02, 2023 | 29.81 | 30.09 | 29.66 | 29.69 | 68,724 | -0.31(-1.03%) |
Aug 01, 2023 | 29.87 | 30.30 | 29.67 | 30.00 | 173,228 | -0.09(-0.30%) |
Jul 31, 2023 | 29.61 | 30.22 | 29.54 | 30.09 | 104,537 | +0.48(+1.62%) |
Jul 28, 2023 | 30.57 | 30.57 | 29.48 | 29.61 | 50,535 | -0.73(-2.41%) |
Jul 27, 2023 | 30.89 | 30.94 | 30.28 | 30.34 | 87,434 | -0.27(-0.88%) |
Jul 26, 2023 | 30.57 | 30.79 | 29.89 | 30.61 | 87,368 | -0.03(-0.10%) |
Jul 25, 2023 | 29.96 | 30.76 | 29.90 | 30.64 | 112,165 | +0.58(+1.93%) |
Jul 24, 2023 | 29.15 | 30.25 | 29.15 | 30.06 | 112,459 | +0.85(+2.91%) |
Jul 21, 2023 | 29.64 | 29.64 | 29.13 | 29.21 | 72,407 | -0.16(-0.54%) |
Jul 20, 2023 | 29.62 | 29.88 | 29.20 | 29.37 | 71,918 | -0.21(-0.71%) |
Jul 19, 2023 | 29.61 | 29.64 | 29.13 | 29.58 | 75,533 | -0.01(-0.03%) |
Jul 18, 2023 | 29.37 | 29.79 | 29.25 | 29.59 | 52,769 | +0.30(+1.02%) |
Jul 17, 2023 | 29.43 | 29.62 | 29.27 | 29.29 | 49,543 | -0.09(-0.31%) |
Jul 14, 2023 | 29.30 | 29.42 | 28.77 | 29.38 | 70,375 | -0.22(-0.74%) |
Jul 13, 2023 | 29.47 | 29.67 | 29.34 | 29.60 | 57,983 | +0.17(+0.58%) |
Jul 12, 2023 | 29.88 | 29.88 | 29.41 | 29.43 | 74,497 | +0.01(+0.03%) |
Jul 11, 2023 | 29.66 | 29.70 | 29.31 | 29.42 | 69,430 | -0.07(-0.24%) |
Jul 10, 2023 | 29.36 | 29.66 | 29.08 | 29.49 | 82,795 | -0.02(-0.07%) |
Jul 07, 2023 | 29.00 | 29.74 | 28.87 | 29.51 | 161,738 | +0.64(+2.22%) |
Jul 06, 2023 | 29.17 | 29.29 | 28.63 | 28.87 | 85,364 | -0.44(-1.50%) |
Jul 05, 2023 | 29.48 | 29.48 | 29.22 | 29.31 | 72,401 | -0.37(-1.25%) |