Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.10 | 28.70 | 27.98 | 28.68 | 1,050,300 | +0.68(+2.43%) |
Oct 30, 2023 | 28.16 | 28.40 | 27.61 | 28.00 | 1,058,374 | +0.09(+0.31%) |
Oct 27, 2023 | 28.26 | 28.43 | 27.81 | 27.92 | 1,197,597 | -0.51(-1.79%) |
Oct 26, 2023 | 29.05 | 29.05 | 27.68 | 28.42 | 1,659,131 | -0.13(-0.47%) |
Oct 25, 2023 | 28.69 | 28.93 | 28.45 | 28.56 | 1,835,537 | -0.34(-1.16%) |
Oct 24, 2023 | 28.58 | 28.90 | 28.45 | 28.89 | 1,950,216 | +0.70(+2.49%) |
Oct 23, 2023 | 28.43 | 29.17 | 28.16 | 28.19 | 1,582,074 | -1.18(-4.02%) |
Oct 20, 2023 | 29.54 | 29.91 | 29.23 | 29.37 | 1,674,715 | -0.13(-0.46%) |
Oct 19, 2023 | 29.65 | 30.00 | 29.43 | 29.51 | 753,700 | -0.18(-0.61%) |
Oct 18, 2023 | 30.12 | 30.18 | 29.43 | 29.69 | 843,823 | -0.48(-1.59%) |
Oct 17, 2023 | 29.82 | 30.54 | 29.82 | 30.17 | 1,410,835 | +0.04(+0.13%) |
Oct 16, 2023 | 29.93 | 30.35 | 29.61 | 30.13 | 1,071,953 | +0.38(+1.29%) |
Oct 13, 2023 | 29.67 | 29.97 | 29.52 | 29.75 | 917,880 | +0.34(+1.14%) |
Oct 12, 2023 | 30.36 | 30.46 | 29.04 | 29.41 | 1,631,624 | -1.06(-3.47%) |
Oct 11, 2023 | 30.34 | 30.55 | 29.74 | 30.47 | 1,642,192 | +0.34(+1.12%) |
Oct 10, 2023 | 29.16 | 30.28 | 29.16 | 30.13 | 2,178,785 | +1.18(+4.08%) |
Oct 09, 2023 | 28.27 | 28.98 | 28.14 | 28.95 | 1,776,559 | +0.62(+2.20%) |
Oct 06, 2023 | 27.23 | 28.42 | 26.92 | 28.33 | 1,498,387 | +0.71(+2.57%) |
Oct 05, 2023 | 27.59 | 27.70 | 27.09 | 27.62 | 1,127,287 | -0.11(-0.38%) |
Oct 04, 2023 | 27.72 | 27.84 | 27.07 | 27.72 | 1,012,923 | +0.13(+0.49%) |
Oct 03, 2023 | 27.01 | 27.62 | 26.37 | 27.59 | 1,493,877 | +0.36(+1.30%) |
Oct 02, 2023 | 28.71 | 28.71 | 26.80 | 27.23 | 1,714,731 | -1.74(-6.00%) |
Sep 29, 2023 | 29.01 | 29.33 | 28.68 | 28.97 | 898,247 | +0.26(+0.90%) |
Sep 28, 2023 | 30.06 | 30.06 | 28.69 | 28.71 | 1,031,109 | -1.22(-4.07%) |
Sep 27, 2023 | 30.44 | 30.63 | 29.85 | 29.93 | 1,029,949 | -0.54(-1.77%) |
Sep 26, 2023 | 31.44 | 31.46 | 30.39 | 30.47 | 867,334 | -1.20(-3.79%) |
Sep 25, 2023 | 31.86 | 31.79 | 31.57 | 31.67 | 588,639 | -0.43(-1.35%) |
Sep 22, 2023 | 32.00 | 32.35 | 31.82 | 32.10 | 727,932 | +0.01(+0.03%) |
Sep 21, 2023 | 32.58 | 32.58 | 32.09 | 32.09 | 693,364 | -0.68(-2.08%) |
Sep 20, 2023 | 33.01 | 33.11 | 32.53 | 32.77 | 1,133,251 | -0.02(-0.06%) |
Sep 19, 2023 | 33.30 | 33.36 | 32.74 | 32.79 | 811,141 | -0.47(-1.41%) |
Sep 18, 2023 | 33.45 | 33.45 | 32.96 | 33.26 | 636,150 | -0.01(-0.03%) |
Sep 15, 2023 | 33.49 | 33.85 | 33.23 | 33.27 | 1,500,068 | -0.30(-0.89%) |
Sep 14, 2023 | 33.34 | 33.64 | 33.24 | 33.57 | 640,981 | +0.48(+1.45%) |
Sep 13, 2023 | 32.57 | 33.10 | 32.38 | 33.09 | 722,255 | +0.58(+1.77%) |
Sep 12, 2023 | 32.47 | 32.61 | 32.14 | 32.52 | 553,993 | +0.07(+0.21%) |
Sep 11, 2023 | 32.50 | 32.89 | 32.42 | 32.45 | 710,903 | -0.21(-0.65%) |
Sep 08, 2023 | 32.52 | 32.73 | 32.32 | 32.66 | 675,064 | +0.07(+0.21%) |
Sep 07, 2023 | 32.49 | 33.06 | 32.48 | 32.59 | 703,168 | +0.34(+1.04%) |
Sep 06, 2023 | 32.37 | 32.40 | 32.04 | 32.26 | 701,363 | +0.08(+0.24%) |
Sep 05, 2023 | 33.00 | 33.06 | 32.18 | 32.18 | 893,280 | -0.85(-2.56%) |
Sep 01, 2023 | 33.41 | 33.54 | 32.76 | 33.02 | 587,994 | -0.11(-0.32%) |
Aug 31, 2023 | 33.39 | 33.50 | 33.09 | 33.13 | 684,142 | -0.17(-0.52%) |
Aug 30, 2023 | 33.39 | 33.62 | 33.13 | 33.30 | 808,186 | -0.24(-0.71%) |
Aug 29, 2023 | 33.24 | 33.66 | 33.23 | 33.54 | 540,813 | +0.31(+0.94%) |
Aug 28, 2023 | 33.27 | 33.50 | 33.17 | 33.23 | 473,187 | +0.11(+0.34%) |
Aug 25, 2023 | 32.95 | 33.44 | 32.87 | 33.11 | 773,491 | +0.27(+0.81%) |
Aug 24, 2023 | 32.89 | 33.31 | 32.71 | 32.85 | 707,808 | -0.01(-0.03%) |
Aug 23, 2023 | 32.81 | 32.97 | 32.62 | 32.86 | 893,101 | +0.24(+0.73%) |
Aug 22, 2023 | 32.51 | 32.74 | 32.34 | 32.62 | 1,260,959 | +0.16(+0.50%) |
Aug 21, 2023 | 32.60 | 32.71 | 32.24 | 32.46 | 633,028 | -0.23(-0.70%) |
Aug 18, 2023 | 32.62 | 32.86 | 32.54 | 32.69 | 515,190 | +0.14(+0.44%) |
Aug 17, 2023 | 32.71 | 33.07 | 32.53 | 32.54 | 610,899 | -0.14(-0.44%) |
Aug 16, 2023 | 32.38 | 32.89 | 32.28 | 32.69 | 668,023 | +0.28(+0.85%) |
Aug 15, 2023 | 32.86 | 32.98 | 32.41 | 32.41 | 793,691 | -0.71(-2.15%) |
Aug 14, 2023 | 33.65 | 33.69 | 32.97 | 33.12 | 703,609 | -0.54(-1.61%) |
Aug 11, 2023 | 32.90 | 33.68 | 32.72 | 33.66 | 1,757,180 | +0.68(+2.07%) |
Aug 10, 2023 | 33.38 | 33.63 | 32.95 | 32.98 | 1,372,901 | -0.36(-1.08%) |
Aug 09, 2023 | 33.15 | 33.62 | 33.14 | 33.34 | 860,718 | +0.16(+0.49%) |
Aug 08, 2023 | 33.11 | 33.27 | 32.73 | 33.18 | 541,048 | -0.09(-0.26%) |
Aug 07, 2023 | 33.21 | 33.35 | 33.07 | 33.26 | 695,279 | +0.17(+0.52%) |
Aug 04, 2023 | 33.52 | 33.81 | 33.01 | 33.09 | 659,867 | -0.34(-1.02%) |
Aug 03, 2023 | 34.40 | 34.62 | 33.37 | 33.44 | 679,856 | -1.04(-3.03%) |
Aug 02, 2023 | 34.58 | 34.89 | 34.46 | 34.48 | 662,764 | -0.19(-0.55%) |