Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.43 | 28.51 | 28.42 | 28.50 | 5,320 | +0.27(+0.95%) |
Oct 30, 2023 | 28.21 | 28.29 | 28.02 | 28.23 | 5,111 | +0.24(+0.88%) |
Oct 27, 2023 | 28.28 | 28.28 | 27.94 | 27.99 | 11,145 | -0.25(-0.90%) |
Oct 26, 2023 | 28.41 | 28.53 | 28.21 | 28.24 | 6,364 | -0.13(-0.44%) |
Oct 25, 2023 | 28.73 | 28.73 | 28.35 | 28.37 | 68,884 | -0.55(-1.89%) |
Oct 24, 2023 | 28.88 | 28.95 | 28.75 | 28.92 | 3,210 | +0.19(+0.68%) |
Oct 23, 2023 | 28.80 | 28.95 | 28.72 | 28.72 | 11,331 | -0.10(-0.36%) |
Oct 20, 2023 | 29.20 | 29.20 | 28.83 | 28.83 | 18,751 | -0.37(-1.26%) |
Oct 19, 2023 | 29.36 | 29.60 | 29.13 | 29.19 | 8,951 | -0.34(-1.15%) |
Oct 18, 2023 | 29.70 | 29.73 | 29.53 | 29.53 | 1,746 | -0.39(-1.30%) |
Oct 17, 2023 | 29.73 | 30.07 | 29.73 | 29.92 | 9,951 | -0.05(-0.17%) |
Oct 16, 2023 | 29.88 | 30.02 | 29.86 | 29.97 | 12,650 | +0.39(+1.31%) |
Oct 13, 2023 | 29.89 | 29.89 | 29.48 | 29.58 | 8,871 | -0.20(-0.67%) |
Oct 12, 2023 | 29.95 | 30.04 | 29.69 | 29.78 | 7,415 | -0.17(-0.57%) |
Oct 11, 2023 | 29.96 | 29.96 | 29.74 | 29.95 | 3,971 | +0.12(+0.40%) |
Oct 10, 2023 | 29.93 | 29.98 | 29.83 | 29.83 | 1,881 | +0.18(+0.59%) |
Oct 09, 2023 | 29.37 | 29.68 | 29.34 | 29.66 | 8,252 | +0.14(+0.47%) |
Oct 06, 2023 | 28.92 | 29.52 | 28.92 | 29.52 | 2,049 | +0.43(+1.50%) |
Oct 05, 2023 | 29.12 | 29.14 | 28.90 | 29.08 | 9,866 | -0.06(-0.19%) |
Oct 04, 2023 | 28.86 | 29.14 | 28.81 | 29.14 | 5,783 | +0.35(+1.20%) |
Oct 03, 2023 | 29.11 | 29.21 | 28.73 | 28.79 | 17,247 | -0.46(-1.57%) |
Oct 02, 2023 | 29.32 | 29.39 | 29.14 | 29.25 | 13,792 | -0.07(-0.23%) |
Sep 29, 2023 | 29.59 | 29.59 | 29.30 | 29.32 | 9,723 | -0.08(-0.26%) |
Sep 28, 2023 | 29.22 | 29.47 | 29.22 | 29.40 | 7,730 | +0.22(+0.77%) |
Sep 27, 2023 | 29.17 | 29.25 | 28.97 | 29.17 | 6,955 | +0.01(+0.02%) |
Sep 26, 2023 | 29.33 | 29.33 | 29.12 | 29.17 | 2,234 | -0.39(-1.32%) |
Sep 25, 2023 | 29.36 | 29.58 | 29.50 | 29.56 | 15,739 | +0.03(+0.09%) |
Sep 22, 2023 | 29.56 | 29.71 | 29.53 | 29.53 | 8,751 | -0.04(-0.14%) |
Sep 21, 2023 | 29.86 | 29.86 | 29.57 | 29.57 | 9,003 | -0.54(-1.81%) |
Sep 20, 2023 | 30.32 | 30.47 | 30.11 | 30.11 | 6,863 | -0.17(-0.55%) |
Sep 19, 2023 | 30.26 | 30.31 | 30.15 | 30.28 | 17,001 | -0.08(-0.28%) |
Sep 18, 2023 | 30.31 | 30.45 | 30.31 | 30.37 | 3,752 | -0.00(-0.02%) |
Sep 15, 2023 | 30.57 | 30.57 | 30.37 | 30.37 | 6,394 | -0.39(-1.26%) |
Sep 14, 2023 | 30.65 | 30.79 | 30.59 | 30.76 | 8,994 | +0.22(+0.71%) |
Sep 13, 2023 | 30.48 | 30.62 | 30.47 | 30.54 | 22,313 | +0.00(+0.02%) |
Sep 12, 2023 | 30.59 | 30.68 | 30.53 | 30.54 | 4,942 | -0.26(-0.85%) |
Sep 11, 2023 | 30.73 | 30.83 | 30.72 | 30.80 | 6,069 | +0.12(+0.39%) |
Sep 08, 2023 | 30.83 | 30.83 | 30.64 | 30.68 | 29,243 | -0.10(-0.32%) |
Sep 07, 2023 | 30.73 | 30.81 | 30.66 | 30.78 | 10,448 | -0.05(-0.17%) |
Sep 06, 2023 | 30.94 | 30.94 | 30.76 | 30.83 | 3,967 | -0.12(-0.39%) |
Sep 05, 2023 | 31.02 | 31.03 | 30.94 | 30.95 | 8,380 | -0.22(-0.70%) |
Sep 01, 2023 | 31.17 | 31.23 | 31.10 | 31.17 | 3,518 | +0.12(+0.37%) |
Aug 31, 2023 | 31.14 | 31.21 | 31.05 | 31.05 | 1,498 | -0.03(-0.11%) |
Aug 30, 2023 | 31.08 | 31.08 | 31.04 | 31.08 | 5,384 | +0.18(+0.57%) |
Aug 29, 2023 | 30.53 | 30.93 | 30.52 | 30.91 | 12,145 | +0.42(+1.37%) |
Aug 28, 2023 | 30.44 | 30.51 | 30.37 | 30.49 | 17,216 | +0.22(+0.72%) |
Aug 25, 2023 | 30.19 | 30.27 | 30.17 | 30.27 | 2,979 | +0.20(+0.68%) |
Aug 24, 2023 | 30.30 | 30.30 | 30.07 | 30.07 | 1,809 | -0.38(-1.24%) |
Aug 23, 2023 | 30.28 | 30.49 | 30.28 | 30.45 | 4,362 | +0.35(+1.18%) |
Aug 22, 2023 | 30.21 | 30.22 | 30.05 | 30.09 | 14,990 | -0.09(-0.31%) |
Aug 21, 2023 | 30.03 | 30.21 | 30.03 | 30.18 | 2,728 | +0.17(+0.56%) |
Aug 18, 2023 | 29.89 | 30.05 | 29.89 | 30.01 | 6,510 | -0.01(-0.04%) |
Aug 17, 2023 | 30.30 | 30.30 | 30.00 | 30.02 | 14,635 | -0.30(-0.98%) |
Aug 16, 2023 | 30.56 | 30.56 | 30.32 | 30.32 | 4,927 | -0.23(-0.76%) |
Aug 15, 2023 | 30.82 | 30.82 | 30.55 | 30.55 | 4,827 | -0.31(-1.02%) |
Aug 14, 2023 | 30.74 | 30.87 | 30.74 | 30.87 | 6,244 | +0.23(+0.74%) |
Aug 11, 2023 | 30.59 | 30.69 | 30.50 | 30.64 | 13,128 | -0.08(-0.27%) |
Aug 10, 2023 | 31.00 | 31.11 | 30.71 | 30.72 | 4,981 | -0.02(-0.05%) |
Aug 09, 2023 | 30.93 | 30.93 | 30.74 | 30.74 | 9,852 | -0.16(-0.51%) |
Aug 08, 2023 | 30.95 | 30.95 | 30.68 | 30.90 | 7,722 | -0.18(-0.56%) |
Aug 07, 2023 | 30.84 | 31.07 | 30.84 | 31.07 | 6,129 | +0.33(+1.08%) |
Aug 04, 2023 | 31.06 | 31.06 | 30.74 | 30.74 | 7,095 | -0.34(-1.08%) |
Aug 03, 2023 | 31.11 | 31.15 | 31.05 | 31.07 | 12,515 | -0.23(-0.73%) |
Aug 02, 2023 | 31.60 | 31.60 | 31.22 | 31.30 | 11,117 | -0.50(-1.57%) |