Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.57 | 27.57 | 26.87 | 27.17 | 2,359,587 | -0.40(-1.44%) |
Oct 30, 2023 | 27.49 | 27.83 | 27.15 | 27.57 | 2,288,025 | +0.13(+0.48%) |
Oct 27, 2023 | 28.32 | 28.35 | 27.33 | 27.43 | 1,814,909 | -0.66(-2.36%) |
Oct 26, 2023 | 28.11 | 28.48 | 27.92 | 28.10 | 1,846,374 | -0.14(-0.50%) |
Oct 25, 2023 | 28.83 | 28.91 | 28.21 | 28.24 | 1,909,360 | -0.85(-2.93%) |
Oct 24, 2023 | 28.84 | 29.41 | 28.78 | 29.09 | 1,073,317 | +0.27(+0.92%) |
Oct 23, 2023 | 28.67 | 29.19 | 28.53 | 28.83 | 1,236,355 | +0.01(+0.03%) |
Oct 20, 2023 | 28.95 | 29.35 | 28.59 | 28.82 | 1,536,355 | -0.31(-1.07%) |
Oct 19, 2023 | 29.90 | 29.94 | 29.05 | 29.13 | 2,172,009 | -0.75(-2.51%) |
Oct 18, 2023 | 30.64 | 30.68 | 29.85 | 29.88 | 1,178,905 | -1.12(-3.61%) |
Oct 17, 2023 | 30.71 | 31.33 | 30.66 | 31.00 | 1,432,855 | -0.09(-0.27%) |
Oct 16, 2023 | 30.99 | 31.41 | 30.80 | 31.08 | 1,355,733 | +0.38(+1.23%) |
Oct 13, 2023 | 31.23 | 31.34 | 30.61 | 30.70 | 1,057,352 | -0.42(-1.34%) |
Oct 12, 2023 | 31.76 | 31.85 | 31.04 | 31.12 | 1,165,232 | -0.64(-2.03%) |
Oct 11, 2023 | 31.31 | 31.85 | 31.19 | 31.77 | 1,397,493 | +0.51(+1.64%) |
Oct 10, 2023 | 30.68 | 31.32 | 30.59 | 31.25 | 1,313,848 | +0.72(+2.36%) |
Oct 09, 2023 | 29.95 | 30.67 | 29.86 | 30.53 | 652,189 | +0.23(+0.75%) |
Oct 06, 2023 | 29.54 | 30.51 | 29.05 | 30.31 | 1,580,120 | +0.74(+2.50%) |
Oct 05, 2023 | 29.38 | 29.69 | 29.23 | 29.57 | 1,189,825 | -0.01(-0.03%) |
Oct 04, 2023 | 29.76 | 29.82 | 29.01 | 29.58 | 1,718,002 | -0.10(-0.35%) |
Oct 03, 2023 | 29.85 | 30.24 | 29.33 | 29.68 | 2,080,320 | -0.74(-2.43%) |
Oct 02, 2023 | 31.44 | 31.56 | 30.29 | 30.42 | 2,620,874 | -1.18(-3.72%) |
Sep 29, 2023 | 32.30 | 32.35 | 31.54 | 31.59 | 1,377,923 | -0.41(-1.27%) |
Sep 28, 2023 | 31.71 | 32.14 | 31.68 | 32.00 | 1,263,753 | +0.27(+0.87%) |
Sep 27, 2023 | 32.13 | 32.13 | 31.53 | 31.73 | 1,106,315 | -0.18(-0.56%) |
Sep 26, 2023 | 31.89 | 32.08 | 31.55 | 31.91 | 1,762,734 | -0.34(-1.06%) |
Sep 25, 2023 | 32.18 | 32.25 | 31.93 | 32.25 | 1,517,906 | -0.07(-0.21%) |
Sep 22, 2023 | 32.49 | 32.76 | 32.24 | 32.31 | 1,589,886 | +0.02(+0.06%) |
Sep 21, 2023 | 33.32 | 33.34 | 32.27 | 32.30 | 1,841,449 | -1.27(-3.78%) |
Sep 20, 2023 | 33.94 | 34.25 | 33.54 | 33.57 | 977,791 | -0.16(-0.48%) |
Sep 19, 2023 | 34.07 | 34.32 | 33.44 | 33.73 | 1,737,568 | -0.26(-0.75%) |
Sep 18, 2023 | 34.15 | 34.33 | 33.94 | 33.98 | 763,359 | -0.18(-0.53%) |
Sep 15, 2023 | 33.99 | 34.24 | 33.81 | 34.16 | 1,353,449 | +0.22(+0.64%) |
Sep 14, 2023 | 33.43 | 34.25 | 33.41 | 33.94 | 1,285,178 | +0.83(+2.52%) |
Sep 13, 2023 | 33.40 | 33.49 | 32.90 | 33.11 | 967,561 | -0.10(-0.31%) |
Sep 12, 2023 | 33.87 | 34.19 | 33.16 | 33.22 | 1,215,634 | -0.69(-2.04%) |
Sep 11, 2023 | 33.47 | 33.93 | 33.46 | 33.91 | 819,944 | +0.76(+2.29%) |
Sep 08, 2023 | 32.66 | 33.25 | 32.55 | 33.15 | 1,048,505 | +0.53(+1.63%) |
Sep 07, 2023 | 32.01 | 32.85 | 32.01 | 32.62 | 983,549 | +0.17(+0.53%) |
Sep 06, 2023 | 32.47 | 32.70 | 32.05 | 32.45 | 482,686 | -0.14(-0.44%) |
Sep 05, 2023 | 33.03 | 33.22 | 32.58 | 32.59 | 629,275 | -0.47(-1.43%) |
Sep 01, 2023 | 33.00 | 33.36 | 32.81 | 33.06 | 903,558 | +0.32(+0.98%) |
Aug 31, 2023 | 32.75 | 33.12 | 32.47 | 32.74 | 883,161 | -0.03(-0.09%) |
Aug 30, 2023 | 32.65 | 33.00 | 32.46 | 32.77 | 921,198 | +0.79(+2.47%) |
Aug 29, 2023 | 31.10 | 32.02 | 30.92 | 31.98 | 875,440 | +0.87(+2.80%) |
Aug 28, 2023 | 31.01 | 31.40 | 30.82 | 31.11 | 517,512 | +0.31(+0.99%) |
Aug 25, 2023 | 30.94 | 31.09 | 30.53 | 30.80 | 777,821 | +0.13(+0.42%) |
Aug 24, 2023 | 30.75 | 31.03 | 30.62 | 30.67 | 841,614 | -0.13(-0.42%) |
Aug 23, 2023 | 30.14 | 30.87 | 30.12 | 30.80 | 615,264 | +0.69(+2.28%) |
Aug 22, 2023 | 30.96 | 30.99 | 30.08 | 30.12 | 932,278 | -0.76(-2.46%) |
Aug 21, 2023 | 31.20 | 31.23 | 30.73 | 30.88 | 647,032 | -0.25(-0.80%) |
Aug 18, 2023 | 30.76 | 31.19 | 30.59 | 31.13 | 729,203 | +0.19(+0.60%) |
Aug 17, 2023 | 31.52 | 31.57 | 30.87 | 30.94 | 682,554 | -0.42(-1.33%) |
Aug 16, 2023 | 31.56 | 31.92 | 31.17 | 31.36 | 844,975 | -0.45(-1.43%) |
Aug 15, 2023 | 32.49 | 32.50 | 31.67 | 31.81 | 1,112,048 | -0.93(-2.83%) |
Aug 14, 2023 | 32.37 | 32.95 | 32.37 | 32.74 | 1,034,128 | +0.18(+0.54%) |
Aug 11, 2023 | 32.14 | 32.66 | 32.14 | 32.56 | 1,016,718 | +0.23(+0.72%) |
Aug 10, 2023 | 31.40 | 32.66 | 31.26 | 32.33 | 1,675,474 | +1.28(+4.12%) |
Aug 09, 2023 | 30.32 | 31.33 | 30.32 | 31.05 | 2,458,782 | +0.47(+1.55%) |
Aug 08, 2023 | 30.29 | 30.70 | 30.07 | 30.58 | 1,439,344 | -0.04(-0.12%) |
Aug 07, 2023 | 30.60 | 30.83 | 30.57 | 30.62 | 722,354 | +0.12(+0.40%) |
Aug 04, 2023 | 29.97 | 30.90 | 29.91 | 30.50 | 1,320,212 | +0.53(+1.76%) |
Aug 03, 2023 | 29.73 | 30.02 | 29.46 | 29.97 | 1,570,694 | +0.05(+0.15%) |
Aug 02, 2023 | 30.59 | 30.65 | 29.71 | 29.92 | 1,247,440 | -0.98(-3.18%) |