Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.46 | 26.87 | 26.07 | 26.85 | 1,892,631 | +0.51(+1.95%) |
Oct 30, 2023 | 26.61 | 26.66 | 26.04 | 26.34 | 1,484,394 | +0.13(+0.48%) |
Oct 27, 2023 | 27.65 | 27.69 | 26.13 | 26.21 | 2,091,453 | -1.53(-5.53%) |
Oct 26, 2023 | 28.28 | 28.36 | 27.73 | 27.74 | 1,277,154 | -0.63(-2.23%) |
Oct 25, 2023 | 28.29 | 28.48 | 27.99 | 28.38 | 1,009,781 | -0.07(-0.24%) |
Oct 24, 2023 | 28.29 | 28.56 | 28.27 | 28.44 | 1,024,447 | +0.18(+0.65%) |
Oct 23, 2023 | 28.85 | 28.88 | 28.16 | 28.26 | 1,378,663 | -0.72(-2.48%) |
Oct 20, 2023 | 28.87 | 29.23 | 28.53 | 28.98 | 1,451,920 | +0.17(+0.57%) |
Oct 19, 2023 | 29.17 | 29.30 | 28.67 | 28.81 | 1,554,362 | -0.41(-1.40%) |
Oct 18, 2023 | 29.77 | 29.94 | 29.20 | 29.22 | 2,786,540 | -0.77(-2.56%) |
Oct 17, 2023 | 29.24 | 30.15 | 29.24 | 29.99 | 1,406,661 | +0.53(+1.81%) |
Oct 16, 2023 | 28.75 | 29.55 | 28.69 | 29.45 | 1,111,796 | +0.92(+3.23%) |
Oct 13, 2023 | 28.47 | 28.78 | 28.20 | 28.53 | 1,262,917 | +0.04(+0.14%) |
Oct 12, 2023 | 29.48 | 29.48 | 28.28 | 28.49 | 1,589,868 | -1.06(-3.58%) |
Oct 11, 2023 | 29.60 | 29.78 | 29.38 | 29.55 | 872,595 | -0.08(-0.26%) |
Oct 10, 2023 | 29.34 | 29.91 | 29.19 | 29.63 | 1,152,453 | +0.39(+1.33%) |
Oct 09, 2023 | 29.34 | 29.69 | 28.86 | 29.24 | 1,020,600 | -0.35(-1.18%) |
Oct 06, 2023 | 29.74 | 29.95 | 29.39 | 29.59 | 1,352,199 | -0.36(-1.20%) |
Oct 05, 2023 | 29.42 | 30.02 | 29.42 | 29.95 | 1,542,301 | +0.65(+2.22%) |
Oct 04, 2023 | 29.91 | 30.07 | 28.97 | 29.30 | 2,807,361 | -0.61(-2.05%) |
Oct 03, 2023 | 30.32 | 30.45 | 29.90 | 29.91 | 1,084,565 | -0.55(-1.82%) |
Oct 02, 2023 | 31.04 | 31.04 | 30.23 | 30.46 | 1,270,958 | -0.57(-1.85%) |
Sep 29, 2023 | 30.97 | 31.27 | 30.79 | 31.04 | 1,259,870 | +0.19(+0.63%) |
Sep 28, 2023 | 30.64 | 30.91 | 30.36 | 30.84 | 1,576,723 | +0.25(+0.83%) |
Sep 27, 2023 | 30.65 | 30.98 | 30.02 | 30.59 | 1,611,881 | +0.02(+0.06%) |
Sep 26, 2023 | 31.07 | 31.22 | 30.50 | 30.57 | 1,388,943 | -0.70(-2.24%) |
Sep 25, 2023 | 31.27 | 31.31 | 31.08 | 31.27 | 950,970 | -0.06(-0.19%) |
Sep 22, 2023 | 31.75 | 31.84 | 31.23 | 31.33 | 1,232,568 | -0.42(-1.32%) |
Sep 21, 2023 | 32.35 | 32.52 | 31.68 | 31.75 | 1,287,544 | -0.67(-2.07%) |
Sep 20, 2023 | 32.71 | 33.50 | 32.40 | 32.42 | 941,906 | -0.17(-0.51%) |
Sep 19, 2023 | 33.00 | 33.00 | 32.46 | 32.58 | 836,447 | -0.36(-1.09%) |
Sep 18, 2023 | 32.63 | 33.07 | 32.46 | 32.94 | 1,374,726 | +0.36(+1.10%) |
Sep 15, 2023 | 32.57 | 32.83 | 32.43 | 32.58 | 1,802,558 | -0.09(-0.27%) |
Sep 14, 2023 | 33.00 | 33.02 | 32.41 | 32.67 | 1,380,533 | -0.19(-0.59%) |
Sep 13, 2023 | 32.88 | 33.02 | 32.67 | 32.86 | 935,391 | -0.08(-0.24%) |
Sep 12, 2023 | 33.16 | 33.20 | 32.88 | 32.94 | 1,051,155 | -0.22(-0.67%) |
Sep 11, 2023 | 33.08 | 33.48 | 33.03 | 33.16 | 1,759,445 | +0.27(+0.83%) |
Sep 08, 2023 | 32.64 | 33.26 | 32.64 | 32.89 | 2,137,172 | +0.15(+0.44%) |
Sep 07, 2023 | 33.52 | 33.58 | 32.61 | 32.75 | 1,973,252 | -0.64(-1.92%) |
Sep 06, 2023 | 34.19 | 34.19 | 33.34 | 33.39 | 1,649,131 | -0.84(-2.44%) |
Sep 05, 2023 | 34.48 | 34.87 | 34.09 | 34.22 | 1,653,401 | -0.89(-2.54%) |
Sep 01, 2023 | 34.30 | 35.24 | 34.27 | 35.12 | 1,558,726 | +1.12(+3.29%) |
Aug 31, 2023 | 34.75 | 34.75 | 33.85 | 34.00 | 3,519,575 | -0.63(-1.81%) |
Aug 30, 2023 | 35.09 | 35.34 | 34.55 | 34.63 | 3,220,231 | -0.41(-1.18%) |
Aug 29, 2023 | 35.20 | 35.32 | 34.73 | 35.04 | 1,779,566 | +0.05(+0.14%) |
Aug 28, 2023 | 36.10 | 36.39 | 34.92 | 35.00 | 1,845,000 | -1.16(-3.20%) |
Aug 25, 2023 | 36.16 | 36.38 | 35.85 | 36.15 | 940,393 | +0.00(+0.00%) |
Aug 24, 2023 | 36.28 | 36.67 | 36.12 | 36.15 | 910,763 | -0.37(-1.00%) |
Aug 23, 2023 | 36.47 | 36.55 | 36.29 | 36.52 | 965,760 | +0.11(+0.29%) |
Aug 22, 2023 | 36.26 | 36.70 | 36.14 | 36.41 | 1,212,291 | +0.07(+0.19%) |
Aug 21, 2023 | 36.80 | 36.85 | 36.23 | 36.34 | 1,209,706 | -0.43(-1.18%) |
Aug 18, 2023 | 36.54 | 37.04 | 36.52 | 36.78 | 1,425,485 | +0.14(+0.39%) |
Aug 17, 2023 | 37.01 | 37.35 | 36.60 | 36.63 | 1,190,951 | -0.36(-0.96%) |
Aug 16, 2023 | 37.26 | 37.51 | 36.30 | 36.99 | 2,040,872 | -0.49(-1.31%) |
Aug 15, 2023 | 37.45 | 37.73 | 37.19 | 37.48 | 1,056,678 | -0.09(-0.23%) |
Aug 14, 2023 | 37.95 | 37.98 | 37.45 | 37.57 | 1,594,598 | -0.50(-1.32%) |
Aug 11, 2023 | 37.15 | 38.23 | 37.15 | 38.07 | 1,208,643 | +0.95(+2.57%) |
Aug 10, 2023 | 37.77 | 37.83 | 37.03 | 37.12 | 1,479,191 | -0.41(-1.10%) |
Aug 09, 2023 | 38.09 | 38.27 | 37.49 | 37.53 | 1,779,764 | -0.97(-2.53%) |
Aug 08, 2023 | 36.77 | 38.83 | 36.28 | 38.50 | 3,975,372 | +3.03(+8.53%) |
Aug 07, 2023 | 35.20 | 35.55 | 34.88 | 35.48 | 1,703,299 | +0.32(+0.90%) |
Aug 04, 2023 | 35.08 | 35.37 | 34.97 | 35.16 | 907,594 | +0.12(+0.33%) |
Aug 03, 2023 | 34.99 | 35.08 | 34.69 | 35.04 | 1,230,841 | +0.05(+0.14%) |
Aug 02, 2023 | 34.93 | 35.24 | 34.89 | 35.00 | 936,232 | -0.05(-0.14%) |