Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.74 | 28.93 | 28.65 | 28.91 | 537,699 | +0.18(+0.62%) |
Oct 30, 2023 | 28.58 | 28.79 | 28.52 | 28.73 | 442,335 | +0.33(+1.15%) |
Oct 27, 2023 | 28.66 | 28.68 | 28.32 | 28.40 | 502,677 | -0.18(-0.63%) |
Oct 26, 2023 | 28.78 | 28.86 | 28.50 | 28.58 | 629,839 | -0.30(-1.03%) |
Oct 25, 2023 | 29.12 | 29.16 | 28.84 | 28.88 | 621,434 | -0.41(-1.39%) |
Oct 24, 2023 | 29.22 | 29.38 | 29.11 | 29.29 | 613,521 | +0.21(+0.72%) |
Oct 23, 2023 | 29.07 | 29.37 | 28.93 | 29.08 | 574,784 | -0.10(-0.34%) |
Oct 20, 2023 | 29.52 | 29.53 | 29.17 | 29.18 | 322,789 | -0.38(-1.28%) |
Oct 19, 2023 | 29.88 | 29.98 | 29.50 | 29.56 | 400,551 | -0.26(-0.87%) |
Oct 18, 2023 | 30.12 | 30.15 | 29.76 | 29.81 | 680,611 | -0.44(-1.45%) |
Oct 17, 2023 | 29.99 | 30.39 | 29.99 | 30.25 | 397,364 | +0.03(+0.10%) |
Oct 16, 2023 | 29.99 | 30.27 | 29.99 | 30.22 | 453,984 | +0.34(+1.13%) |
Oct 13, 2023 | 30.10 | 30.20 | 29.76 | 29.88 | 984,674 | -0.16(-0.53%) |
Oct 12, 2023 | 30.34 | 30.34 | 29.86 | 30.04 | 334,783 | -0.22(-0.72%) |
Oct 11, 2023 | 30.24 | 30.29 | 30.06 | 30.26 | 500,608 | +0.09(+0.30%) |
Oct 10, 2023 | 30.06 | 30.35 | 30.02 | 30.17 | 503,201 | +0.18(+0.60%) |
Oct 09, 2023 | 29.65 | 30.03 | 29.63 | 29.99 | 305,462 | +0.20(+0.67%) |
Oct 06, 2023 | 29.26 | 29.90 | 29.20 | 29.79 | 532,517 | +0.35(+1.18%) |
Oct 05, 2023 | 29.45 | 29.51 | 29.24 | 29.45 | 461,027 | -0.04(-0.13%) |
Oct 04, 2023 | 29.29 | 29.52 | 29.20 | 29.49 | 558,878 | +0.21(+0.71%) |
Oct 03, 2023 | 29.55 | 29.62 | 29.19 | 29.28 | 465,880 | -0.43(-1.44%) |
Oct 02, 2023 | 29.71 | 29.78 | 29.52 | 29.70 | 481,135 | -0.06(-0.20%) |
Sep 29, 2023 | 30.09 | 30.09 | 29.67 | 29.76 | 367,148 | -0.09(-0.30%) |
Sep 28, 2023 | 29.64 | 29.97 | 29.61 | 29.85 | 362,397 | +0.19(+0.64%) |
Sep 27, 2023 | 29.69 | 29.76 | 29.43 | 29.66 | 411,579 | +0.06(+0.20%) |
Sep 26, 2023 | 29.79 | 29.89 | 29.56 | 29.61 | 391,475 | -0.42(-1.39%) |
Sep 25, 2023 | 29.77 | 30.04 | 29.89 | 30.02 | 407,602 | +0.12(+0.40%) |
Sep 22, 2023 | 30.08 | 30.12 | 29.88 | 29.90 | 334,110 | -0.06(-0.20%) |
Sep 21, 2023 | 30.25 | 30.27 | 29.96 | 29.96 | 296,809 | -0.48(-1.57%) |
Sep 20, 2023 | 30.82 | 30.86 | 30.44 | 30.44 | 423,040 | -0.26(-0.84%) |
Sep 19, 2023 | 30.71 | 30.77 | 30.54 | 30.70 | 334,560 | -0.07(-0.24%) |
Sep 18, 2023 | 30.73 | 30.88 | 30.72 | 30.77 | 295,549 | +0.00(+0.00%) |
Sep 15, 2023 | 31.07 | 31.07 | 30.73 | 30.77 | 367,213 | -0.37(-1.18%) |
Sep 14, 2023 | 31.07 | 31.18 | 30.96 | 31.14 | 309,864 | +0.28(+0.90%) |
Sep 13, 2023 | 30.88 | 30.94 | 30.77 | 30.86 | 347,616 | +0.02(+0.06%) |
Sep 12, 2023 | 30.88 | 31.04 | 30.83 | 30.84 | 350,199 | -0.16(-0.51%) |
Sep 11, 2023 | 30.99 | 31.05 | 30.91 | 31.00 | 274,537 | +0.16(+0.51%) |
Sep 08, 2023 | 30.78 | 30.94 | 30.77 | 30.84 | 343,632 | +0.04(+0.13%) |
Sep 07, 2023 | 30.73 | 30.84 | 30.66 | 30.80 | 248,915 | -0.13(-0.42%) |
Sep 06, 2023 | 31.05 | 31.11 | 30.79 | 30.93 | 291,213 | -0.20(-0.64%) |
Sep 05, 2023 | 31.26 | 31.31 | 31.12 | 31.13 | 303,371 | -0.19(-0.60%) |
Sep 01, 2023 | 31.43 | 31.50 | 31.24 | 31.32 | 354,228 | +0.09(+0.29%) |
Aug 31, 2023 | 31.28 | 31.39 | 31.22 | 31.23 | 354,352 | -0.03(-0.10%) |
Aug 30, 2023 | 31.16 | 31.30 | 31.11 | 31.26 | 341,146 | +0.16(+0.51%) |
Aug 29, 2023 | 30.68 | 31.13 | 30.66 | 31.10 | 375,838 | +0.42(+1.36%) |
Aug 28, 2023 | 30.64 | 30.72 | 30.56 | 30.68 | 402,326 | +0.20(+0.65%) |
Aug 25, 2023 | 30.37 | 30.57 | 30.13 | 30.49 | 305,332 | +0.21(+0.69%) |
Aug 24, 2023 | 30.77 | 30.80 | 30.27 | 30.28 | 299,193 | -0.41(-1.32%) |
Aug 23, 2023 | 30.42 | 30.71 | 30.42 | 30.68 | 392,998 | +0.35(+1.14%) |
Aug 22, 2023 | 30.57 | 30.57 | 30.32 | 30.34 | 442,413 | -0.12(-0.39%) |
Aug 21, 2023 | 30.32 | 30.50 | 30.19 | 30.46 | 422,585 | +0.18(+0.59%) |
Aug 18, 2023 | 30.05 | 30.35 | 30.05 | 30.28 | 501,051 | +0.02(+0.07%) |
Aug 17, 2023 | 30.61 | 30.61 | 30.21 | 30.26 | 459,607 | -0.22(-0.71%) |
Aug 16, 2023 | 30.66 | 30.82 | 30.48 | 30.48 | 444,537 | -0.23(-0.74%) |
Aug 15, 2023 | 30.98 | 30.98 | 30.69 | 30.70 | 378,805 | -0.40(-1.27%) |
Aug 14, 2023 | 30.90 | 31.10 | 30.87 | 31.10 | 469,924 | +0.17(+0.54%) |
Aug 11, 2023 | 30.83 | 31.02 | 30.81 | 30.93 | 607,334 | -0.04(-0.13%) |
Aug 10, 2023 | 31.15 | 31.36 | 30.88 | 30.97 | 475,270 | -0.01(-0.03%) |
Aug 09, 2023 | 31.20 | 31.20 | 30.92 | 30.98 | 447,840 | -0.20(-0.64%) |
Aug 08, 2023 | 31.14 | 31.20 | 30.91 | 31.18 | 418,331 | -0.14(-0.44%) |
Aug 07, 2023 | 31.20 | 31.33 | 31.14 | 31.32 | 341,159 | +0.27(+0.86%) |
Aug 04, 2023 | 31.32 | 31.48 | 31.04 | 31.05 | 297,804 | -0.18(-0.57%) |
Aug 03, 2023 | 31.17 | 31.35 | 31.10 | 31.23 | 517,232 | -0.06(-0.19%) |
Aug 02, 2023 | 31.50 | 31.50 | 31.23 | 31.29 | 343,922 | -0.44(-1.37%) |