Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.58 | 26.05 | 25.39 | 25.97 | 876,052 | +0.46(+1.80%) |
Oct 30, 2023 | 25.68 | 26.01 | 25.12 | 25.51 | 1,045,871 | +0.27(+1.07%) |
Oct 27, 2023 | 25.94 | 26.03 | 25.04 | 25.24 | 1,155,229 | -0.60(-2.31%) |
Oct 26, 2023 | 25.82 | 26.32 | 25.52 | 25.84 | 1,198,303 | +0.12(+0.47%) |
Oct 25, 2023 | 26.13 | 26.32 | 25.62 | 25.72 | 972,743 | -0.86(-3.23%) |
Oct 24, 2023 | 26.61 | 26.95 | 26.26 | 26.58 | 1,216,984 | +0.41(+1.56%) |
Oct 23, 2023 | 26.35 | 26.91 | 26.02 | 26.17 | 1,323,957 | -0.47(-1.76%) |
Oct 20, 2023 | 27.29 | 27.37 | 26.59 | 26.64 | 1,744,051 | -0.70(-2.55%) |
Oct 19, 2023 | 28.05 | 28.46 | 27.23 | 27.34 | 1,605,975 | -0.87(-3.08%) |
Oct 18, 2023 | 29.00 | 29.00 | 28.12 | 28.21 | 1,072,008 | -1.28(-4.33%) |
Oct 17, 2023 | 28.43 | 29.92 | 28.43 | 29.48 | 1,170,051 | +0.67(+2.32%) |
Oct 16, 2023 | 28.40 | 28.92 | 28.16 | 28.81 | 672,515 | +0.89(+3.18%) |
Oct 13, 2023 | 28.58 | 28.70 | 27.73 | 27.93 | 877,533 | -0.47(-1.65%) |
Oct 12, 2023 | 29.78 | 29.80 | 28.09 | 28.39 | 1,091,040 | -1.36(-4.56%) |
Oct 11, 2023 | 29.92 | 30.27 | 29.31 | 29.75 | 770,357 | -0.12(-0.40%) |
Oct 10, 2023 | 29.29 | 30.21 | 29.29 | 29.87 | 978,623 | +0.66(+2.25%) |
Oct 09, 2023 | 28.49 | 29.37 | 28.46 | 29.21 | 658,937 | +0.35(+1.21%) |
Oct 06, 2023 | 27.98 | 29.15 | 27.72 | 28.86 | 1,436,098 | +0.50(+1.76%) |
Oct 05, 2023 | 28.16 | 28.49 | 27.87 | 28.36 | 957,089 | +0.06(+0.21%) |
Oct 04, 2023 | 28.22 | 28.42 | 27.60 | 28.30 | 1,197,447 | +0.01(+0.04%) |
Oct 03, 2023 | 28.88 | 29.07 | 28.04 | 28.29 | 1,291,635 | -0.98(-3.34%) |
Oct 02, 2023 | 30.04 | 30.18 | 28.97 | 29.27 | 1,180,773 | -0.87(-2.88%) |
Sep 29, 2023 | 30.95 | 31.01 | 30.00 | 30.14 | 907,191 | -0.37(-1.21%) |
Sep 28, 2023 | 29.98 | 30.82 | 29.96 | 30.51 | 682,582 | +0.49(+1.63%) |
Sep 27, 2023 | 29.78 | 30.28 | 29.46 | 30.02 | 1,059,449 | +0.57(+1.93%) |
Sep 26, 2023 | 29.83 | 30.33 | 29.41 | 29.45 | 824,714 | -0.78(-2.57%) |
Sep 25, 2023 | 29.62 | 30.28 | 30.02 | 30.23 | 754,160 | +0.30(+1.00%) |
Sep 22, 2023 | 30.26 | 30.52 | 29.91 | 29.93 | 648,098 | -0.19(-0.63%) |
Sep 21, 2023 | 30.58 | 30.66 | 30.10 | 30.12 | 792,447 | -0.99(-3.17%) |
Sep 20, 2023 | 31.93 | 32.34 | 31.07 | 31.11 | 897,120 | -0.58(-1.84%) |
Sep 19, 2023 | 31.98 | 32.28 | 31.50 | 31.69 | 435,980 | -0.26(-0.81%) |
Sep 18, 2023 | 32.44 | 32.44 | 31.95 | 31.95 | 563,235 | -0.46(-1.41%) |
Sep 15, 2023 | 32.81 | 32.91 | 32.12 | 32.41 | 502,500 | -0.71(-2.14%) |
Sep 14, 2023 | 32.72 | 33.27 | 32.65 | 33.11 | 494,140 | +0.88(+2.72%) |
Sep 13, 2023 | 32.77 | 32.88 | 32.03 | 32.24 | 505,204 | -0.45(-1.37%) |
Sep 12, 2023 | 32.62 | 33.04 | 32.50 | 32.69 | 319,126 | -0.07(-0.21%) |
Sep 11, 2023 | 33.01 | 33.19 | 32.67 | 32.76 | 498,966 | +0.15(+0.46%) |
Sep 08, 2023 | 32.78 | 32.88 | 32.42 | 32.61 | 603,511 | -0.15(-0.46%) |
Sep 07, 2023 | 33.03 | 33.08 | 32.46 | 32.76 | 470,951 | -0.67(-2.00%) |
Sep 06, 2023 | 33.69 | 34.08 | 33.01 | 33.42 | 540,991 | -0.23(-0.68%) |
Sep 05, 2023 | 34.69 | 34.77 | 33.62 | 33.65 | 619,324 | -1.47(-4.20%) |
Sep 01, 2023 | 34.84 | 35.48 | 34.77 | 35.13 | 458,686 | +0.84(+2.44%) |
Aug 31, 2023 | 34.55 | 34.88 | 34.29 | 34.29 | 287,744 | -0.22(-0.64%) |
Aug 30, 2023 | 34.04 | 34.69 | 33.88 | 34.51 | 381,803 | +0.31(+0.90%) |
Aug 29, 2023 | 33.26 | 34.25 | 32.90 | 34.20 | 560,417 | +0.92(+2.75%) |
Aug 28, 2023 | 32.98 | 33.67 | 32.98 | 33.28 | 455,270 | +0.55(+1.67%) |
Aug 25, 2023 | 32.75 | 33.06 | 31.88 | 32.74 | 821,353 | +0.26(+0.80%) |
Aug 24, 2023 | 33.19 | 33.55 | 32.45 | 32.48 | 849,337 | -0.87(-2.60%) |
Aug 23, 2023 | 32.76 | 33.48 | 32.54 | 33.34 | 629,917 | +0.62(+1.89%) |
Aug 22, 2023 | 33.09 | 33.30 | 32.48 | 32.73 | 802,893 | -0.15(-0.45%) |
Aug 21, 2023 | 33.02 | 33.20 | 32.44 | 32.88 | 1,046,840 | -0.13(-0.39%) |
Aug 18, 2023 | 32.11 | 33.19 | 32.03 | 33.00 | 1,060,010 | +0.32(+0.98%) |
Aug 17, 2023 | 33.62 | 33.74 | 32.65 | 32.69 | 991,581 | -0.77(-2.29%) |
Aug 16, 2023 | 34.22 | 34.61 | 33.44 | 33.45 | 877,788 | -0.85(-2.47%) |
Aug 15, 2023 | 34.81 | 34.85 | 34.27 | 34.30 | 964,046 | -0.97(-2.74%) |
Aug 14, 2023 | 34.99 | 35.27 | 34.49 | 35.27 | 751,452 | -0.13(-0.37%) |
Aug 11, 2023 | 34.96 | 35.62 | 34.92 | 35.40 | 989,524 | +0.10(+0.28%) |
Aug 10, 2023 | 35.85 | 36.52 | 34.98 | 35.30 | 1,572,941 | -0.32(-0.90%) |
Aug 09, 2023 | 36.08 | 36.08 | 35.31 | 35.62 | 870,180 | -0.60(-1.65%) |
Aug 08, 2023 | 35.84 | 36.24 | 35.23 | 36.21 | 1,367,791 | -0.48(-1.30%) |
Aug 07, 2023 | 36.77 | 36.91 | 36.04 | 36.69 | 1,058,866 | +0.07(+0.19%) |
Aug 04, 2023 | 36.82 | 37.40 | 36.43 | 36.62 | 1,045,479 | -0.16(-0.43%) |
Aug 03, 2023 | 36.63 | 37.15 | 36.19 | 36.78 | 902,546 | -0.21(-0.57%) |
Aug 02, 2023 | 37.17 | 37.35 | 36.59 | 36.99 | 979,666 | -1.06(-2.78%) |