Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.68 | 28.30 | 26.13 | 26.44 | 3,278,170 | -1.37(-4.92%) |
Oct 30, 2023 | 28.55 | 28.63 | 27.57 | 27.81 | 1,332,745 | -0.49(-1.74%) |
Oct 27, 2023 | 27.28 | 28.30 | 26.28 | 28.30 | 2,412,256 | +1.50(+5.58%) |
Oct 26, 2023 | 27.11 | 27.48 | 25.69 | 26.81 | 1,998,568 | -0.54(-1.98%) |
Oct 25, 2023 | 28.31 | 28.97 | 27.29 | 27.35 | 1,775,598 | -1.34(-4.67%) |
Oct 24, 2023 | 27.81 | 28.80 | 27.72 | 28.69 | 1,139,546 | +0.44(+1.57%) |
Oct 23, 2023 | 28.47 | 29.00 | 27.00 | 28.24 | 1,787,374 | -0.60(-2.08%) |
Oct 20, 2023 | 29.12 | 30.37 | 28.78 | 28.84 | 2,505,944 | -0.16(-0.54%) |
Oct 19, 2023 | 28.70 | 29.07 | 27.79 | 29.00 | 2,431,071 | +0.31(+1.06%) |
Oct 18, 2023 | 29.54 | 30.09 | 28.24 | 28.70 | 2,045,100 | +0.00(+0.00%) |
Oct 17, 2023 | 27.77 | 28.90 | 27.32 | 28.70 | 1,793,128 | +1.03(+3.74%) |
Oct 16, 2023 | 27.21 | 28.09 | 26.98 | 27.66 | 1,554,385 | +0.19(+0.68%) |
Oct 13, 2023 | 26.67 | 28.00 | 26.51 | 27.48 | 3,257,372 | +2.45(+9.80%) |
Oct 12, 2023 | 26.45 | 26.86 | 24.70 | 25.02 | 2,395,066 | -1.73(-6.48%) |
Oct 11, 2023 | 26.74 | 27.04 | 26.15 | 26.76 | 1,892,488 | +0.68(+2.61%) |
Oct 10, 2023 | 25.78 | 26.23 | 25.39 | 26.08 | 2,054,428 | +0.55(+2.16%) |
Oct 09, 2023 | 25.28 | 25.77 | 25.15 | 25.53 | 2,150,742 | +1.10(+4.52%) |
Oct 06, 2023 | 23.46 | 24.84 | 23.11 | 24.42 | 2,849,327 | +1.02(+4.38%) |
Oct 05, 2023 | 22.89 | 23.43 | 22.66 | 23.40 | 2,013,457 | +0.41(+1.80%) |
Oct 04, 2023 | 23.68 | 23.69 | 22.41 | 22.99 | 2,241,024 | -0.51(-2.18%) |
Oct 03, 2023 | 22.94 | 23.83 | 22.56 | 23.50 | 2,374,819 | +0.18(+0.76%) |
Oct 02, 2023 | 24.64 | 24.64 | 23.09 | 23.32 | 2,850,616 | -1.85(-7.36%) |
Sep 29, 2023 | 26.31 | 26.66 | 24.61 | 25.17 | 3,400,773 | -0.22(-0.85%) |
Sep 28, 2023 | 24.96 | 25.41 | 24.41 | 25.39 | 1,685,498 | +0.44(+1.78%) |
Sep 27, 2023 | 25.65 | 25.70 | 24.26 | 24.95 | 2,538,105 | -0.88(-3.39%) |
Sep 26, 2023 | 27.16 | 27.20 | 25.77 | 25.82 | 2,020,859 | -1.82(-6.59%) |
Sep 25, 2023 | 28.27 | 27.60 | 27.20 | 27.64 | 1,548,567 | -0.72(-2.54%) |
Sep 22, 2023 | 29.14 | 29.57 | 28.29 | 28.36 | 1,250,135 | -0.10(-0.35%) |
Sep 21, 2023 | 28.84 | 29.40 | 28.26 | 28.46 | 1,597,930 | -1.64(-5.46%) |
Sep 20, 2023 | 30.10 | 31.38 | 30.04 | 30.11 | 2,037,369 | +0.19(+0.63%) |
Sep 19, 2023 | 31.25 | 31.25 | 29.66 | 29.92 | 1,392,158 | -1.14(-3.67%) |
Sep 18, 2023 | 31.26 | 31.30 | 30.17 | 31.06 | 924,602 | -0.08(-0.25%) |
Sep 15, 2023 | 30.66 | 31.77 | 30.53 | 31.14 | 1,931,601 | +1.45(+4.89%) |
Sep 14, 2023 | 28.82 | 30.32 | 28.80 | 29.69 | 1,763,482 | +0.98(+3.42%) |
Sep 13, 2023 | 28.89 | 29.35 | 28.48 | 28.71 | 799,947 | -0.19(-0.64%) |
Sep 12, 2023 | 28.11 | 29.61 | 28.10 | 28.89 | 1,136,441 | +0.14(+0.48%) |
Sep 11, 2023 | 28.96 | 29.60 | 28.51 | 28.75 | 1,415,547 | +0.49(+1.73%) |
Sep 08, 2023 | 28.64 | 29.42 | 28.15 | 28.26 | 1,362,996 | -0.03(-0.10%) |
Sep 07, 2023 | 28.66 | 28.66 | 28.02 | 28.29 | 1,223,138 | -0.34(-1.20%) |
Sep 06, 2023 | 28.75 | 29.59 | 28.51 | 28.64 | 1,488,254 | -0.45(-1.55%) |
Sep 05, 2023 | 30.21 | 30.59 | 28.86 | 29.09 | 2,442,440 | -1.91(-6.17%) |
Sep 01, 2023 | 32.89 | 33.12 | 30.94 | 31.00 | 1,742,616 | -0.74(-2.32%) |
Aug 31, 2023 | 32.47 | 32.61 | 31.22 | 31.74 | 1,186,586 | -0.61(-1.88%) |
Aug 30, 2023 | 33.05 | 33.68 | 32.08 | 32.34 | 1,830,896 | -0.25(-0.78%) |
Aug 29, 2023 | 31.04 | 32.60 | 30.64 | 32.60 | 1,780,747 | +1.57(+5.06%) |
Aug 28, 2023 | 29.62 | 31.48 | 29.51 | 31.03 | 1,623,035 | +1.46(+4.94%) |
Aug 25, 2023 | 30.05 | 30.62 | 28.63 | 29.57 | 2,254,850 | -0.74(-2.43%) |
Aug 24, 2023 | 30.34 | 31.24 | 29.39 | 30.30 | 4,197,118 | -0.26(-0.87%) |
Aug 23, 2023 | 29.07 | 31.11 | 29.04 | 30.57 | 3,179,103 | +2.02(+7.08%) |
Aug 22, 2023 | 28.43 | 28.57 | 27.55 | 28.55 | 1,599,926 | +0.60(+2.14%) |
Aug 21, 2023 | 27.72 | 28.06 | 26.96 | 27.95 | 1,516,537 | +0.65(+2.37%) |
Aug 18, 2023 | 27.42 | 27.43 | 26.78 | 27.30 | 1,286,897 | -0.14(-0.50%) |
Aug 17, 2023 | 28.09 | 28.36 | 27.18 | 27.44 | 1,597,790 | -0.39(-1.41%) |
Aug 16, 2023 | 28.60 | 28.82 | 27.79 | 27.83 | 1,215,551 | -0.77(-2.71%) |
Aug 15, 2023 | 29.95 | 29.95 | 28.41 | 28.61 | 2,138,230 | -1.54(-5.11%) |
Aug 14, 2023 | 30.24 | 30.38 | 29.33 | 30.15 | 1,619,323 | -0.83(-2.69%) |
Aug 11, 2023 | 30.25 | 31.04 | 29.94 | 30.98 | 889,218 | +0.77(+2.56%) |
Aug 10, 2023 | 30.75 | 31.10 | 29.65 | 30.21 | 1,722,338 | -0.06(-0.19%) |
Aug 09, 2023 | 30.63 | 30.79 | 29.75 | 30.26 | 992,870 | -0.29(-0.96%) |
Aug 08, 2023 | 30.02 | 30.76 | 29.55 | 30.56 | 1,364,889 | -0.43(-1.39%) |
Aug 07, 2023 | 31.44 | 31.44 | 30.20 | 30.99 | 997,631 | -0.42(-1.34%) |
Aug 04, 2023 | 31.50 | 32.36 | 31.27 | 31.41 | 1,722,601 | +0.82(+2.69%) |
Aug 03, 2023 | 30.80 | 31.32 | 30.24 | 30.59 | 1,237,338 | -0.11(-0.35%) |
Aug 02, 2023 | 32.56 | 32.60 | 30.23 | 30.70 | 2,125,962 | -2.06(-6.29%) |