Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.57 | 28.85 | 28.52 | 28.80 | 525,486 | +0.24(+0.84%) |
Oct 30, 2023 | 28.47 | 28.66 | 28.27 | 28.56 | 1,012,792 | +0.30(+1.06%) |
Oct 27, 2023 | 28.46 | 28.54 | 28.19 | 28.26 | 800,264 | -0.18(-0.63%) |
Oct 26, 2023 | 28.38 | 28.73 | 28.38 | 28.44 | 1,340,556 | +0.11(+0.39%) |
Oct 25, 2023 | 28.67 | 28.67 | 28.32 | 28.33 | 600,516 | -0.42(-1.46%) |
Oct 24, 2023 | 28.77 | 28.98 | 28.65 | 28.75 | 2,127,010 | +0.15(+0.52%) |
Oct 23, 2023 | 28.64 | 29.02 | 28.59 | 28.60 | 658,850 | -0.17(-0.59%) |
Oct 20, 2023 | 29.03 | 29.17 | 28.74 | 28.77 | 2,340,117 | -0.31(-1.07%) |
Oct 19, 2023 | 29.44 | 29.75 | 29.01 | 29.08 | 3,003,751 | -0.42(-1.42%) |
Oct 18, 2023 | 30.33 | 30.35 | 29.49 | 29.50 | 1,081,246 | -1.14(-3.72%) |
Oct 17, 2023 | 30.23 | 30.86 | 30.13 | 30.64 | 2,549,072 | +0.27(+0.89%) |
Oct 16, 2023 | 30.34 | 30.58 | 30.21 | 30.37 | 650,782 | +0.40(+1.33%) |
Oct 13, 2023 | 30.58 | 30.60 | 29.84 | 29.97 | 1,264,210 | -0.49(-1.61%) |
Oct 12, 2023 | 31.03 | 31.03 | 30.21 | 30.46 | 513,081 | -0.51(-1.65%) |
Oct 11, 2023 | 30.78 | 30.97 | 30.68 | 30.97 | 461,907 | +0.30(+0.98%) |
Oct 10, 2023 | 30.49 | 30.94 | 30.49 | 30.67 | 628,636 | +0.28(+0.92%) |
Oct 09, 2023 | 30.09 | 30.47 | 30.02 | 30.39 | 382,608 | +0.14(+0.46%) |
Oct 06, 2023 | 29.70 | 30.46 | 29.63 | 30.25 | 590,515 | +0.43(+1.44%) |
Oct 05, 2023 | 29.95 | 30.04 | 29.70 | 29.82 | 980,986 | -0.14(-0.47%) |
Oct 04, 2023 | 29.76 | 30.01 | 29.50 | 29.96 | 523,833 | +0.30(+1.01%) |
Oct 03, 2023 | 29.76 | 30.02 | 29.50 | 29.66 | 630,729 | -0.28(-0.94%) |
Oct 02, 2023 | 30.24 | 30.39 | 29.79 | 29.94 | 615,570 | -0.44(-1.45%) |
Sep 29, 2023 | 30.88 | 30.88 | 30.32 | 30.38 | 1,069,535 | -0.18(-0.59%) |
Sep 28, 2023 | 30.34 | 30.84 | 30.34 | 30.56 | 632,653 | +0.24(+0.79%) |
Sep 27, 2023 | 30.08 | 30.41 | 30.05 | 30.32 | 505,762 | +0.41(+1.37%) |
Sep 26, 2023 | 30.22 | 30.35 | 29.89 | 29.91 | 1,203,938 | -0.47(-1.55%) |
Sep 25, 2023 | 30.06 | 30.42 | 30.30 | 30.38 | 646,792 | +0.21(+0.70%) |
Sep 22, 2023 | 30.14 | 30.35 | 30.08 | 30.17 | 614,286 | +0.07(+0.23%) |
Sep 21, 2023 | 30.56 | 30.57 | 30.10 | 30.10 | 608,580 | -0.64(-2.08%) |
Sep 20, 2023 | 31.15 | 31.31 | 30.72 | 30.74 | 437,980 | -0.18(-0.58%) |
Sep 19, 2023 | 31.04 | 31.15 | 30.69 | 30.92 | 428,482 | -0.12(-0.39%) |
Sep 18, 2023 | 30.97 | 31.23 | 30.90 | 31.04 | 483,268 | +0.10(+0.32%) |
Sep 15, 2023 | 31.25 | 31.25 | 30.83 | 30.94 | 674,007 | -0.38(-1.21%) |
Sep 14, 2023 | 31.18 | 31.39 | 31.09 | 31.32 | 607,086 | +0.39(+1.26%) |
Sep 13, 2023 | 31.27 | 31.27 | 30.76 | 30.93 | 879,760 | -0.32(-1.02%) |
Sep 12, 2023 | 31.41 | 31.57 | 31.21 | 31.25 | 541,550 | -0.18(-0.57%) |
Sep 11, 2023 | 31.56 | 31.66 | 31.31 | 31.43 | 421,481 | +0.04(+0.13%) |
Sep 08, 2023 | 31.58 | 31.60 | 31.35 | 31.39 | 451,118 | -0.17(-0.54%) |
Sep 07, 2023 | 31.54 | 31.66 | 31.30 | 31.56 | 567,449 | -0.18(-0.57%) |
Sep 06, 2023 | 31.65 | 32.01 | 31.51 | 31.74 | 692,341 | +0.01(+0.03%) |
Sep 05, 2023 | 32.50 | 32.60 | 31.66 | 31.73 | 1,498,822 | -0.88(-2.70%) |
Sep 01, 2023 | 32.49 | 32.66 | 32.41 | 32.61 | 471,415 | +0.34(+1.05%) |
Aug 31, 2023 | 32.25 | 32.45 | 32.25 | 32.27 | 523,119 | +0.02(+0.06%) |
Aug 30, 2023 | 32.21 | 32.43 | 32.19 | 32.25 | 1,615,157 | +0.05(+0.16%) |
Aug 29, 2023 | 31.74 | 32.22 | 31.60 | 32.20 | 960,019 | +0.46(+1.45%) |
Aug 28, 2023 | 31.60 | 31.91 | 31.58 | 31.74 | 499,933 | +0.26(+0.83%) |
Aug 25, 2023 | 31.36 | 31.62 | 31.06 | 31.48 | 484,682 | +0.23(+0.74%) |
Aug 24, 2023 | 31.55 | 31.75 | 31.24 | 31.25 | 1,079,762 | -0.37(-1.17%) |
Aug 23, 2023 | 31.33 | 31.70 | 31.27 | 31.62 | 769,076 | +0.32(+1.02%) |
Aug 22, 2023 | 31.41 | 31.54 | 31.19 | 31.30 | 525,561 | +0.02(+0.06%) |
Aug 21, 2023 | 31.32 | 31.43 | 30.99 | 31.28 | 423,961 | -0.03(-0.10%) |
Aug 18, 2023 | 31.07 | 31.35 | 30.93 | 31.31 | 603,542 | +0.03(+0.10%) |
Aug 17, 2023 | 31.83 | 31.96 | 31.27 | 31.28 | 625,785 | -0.48(-1.51%) |
Aug 16, 2023 | 31.93 | 32.24 | 31.74 | 31.76 | 702,401 | -0.23(-0.72%) |
Aug 15, 2023 | 32.15 | 32.23 | 31.96 | 31.99 | 1,743,547 | -0.37(-1.14%) |
Aug 14, 2023 | 32.08 | 32.36 | 32.00 | 32.36 | 443,918 | +0.25(+0.78%) |
Aug 11, 2023 | 31.95 | 32.22 | 31.95 | 32.11 | 395,810 | +0.08(+0.25%) |
Aug 10, 2023 | 32.24 | 32.45 | 31.84 | 32.03 | 594,094 | -0.10(-0.31%) |
Aug 09, 2023 | 32.35 | 32.39 | 32.08 | 32.13 | 624,838 | -0.20(-0.62%) |
Aug 08, 2023 | 32.13 | 32.37 | 31.94 | 32.33 | 740,469 | -0.13(-0.40%) |
Aug 07, 2023 | 32.12 | 32.51 | 32.09 | 32.46 | 937,884 | +0.44(+1.37%) |
Aug 04, 2023 | 32.26 | 32.37 | 31.97 | 32.02 | 1,198,745 | -0.20(-0.62%) |
Aug 03, 2023 | 32.27 | 32.41 | 32.00 | 32.22 | 511,978 | -0.10(-0.31%) |
Aug 02, 2023 | 32.49 | 32.66 | 32.24 | 32.32 | 1,434,504 | -0.22(-0.68%) |