Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.86 | 29.49 | 28.63 | 29.19 | 161,304 | +0.43(+1.50%) |
Oct 30, 2023 | 29.15 | 29.38 | 28.21 | 28.76 | 334,472 | +0.21(+0.74%) |
Oct 27, 2023 | 30.21 | 30.41 | 28.41 | 28.55 | 561,830 | -1.53(-5.09%) |
Oct 26, 2023 | 31.15 | 31.25 | 29.91 | 30.08 | 298,077 | -0.91(-2.94%) |
Oct 25, 2023 | 32.42 | 32.57 | 30.96 | 30.99 | 397,065 | -1.89(-5.75%) |
Oct 24, 2023 | 32.86 | 33.31 | 32.39 | 32.88 | 249,350 | +0.45(+1.39%) |
Oct 23, 2023 | 33.43 | 33.83 | 32.41 | 32.43 | 300,723 | -1.36(-4.02%) |
Oct 20, 2023 | 35.87 | 35.87 | 33.70 | 33.79 | 343,622 | -2.20(-6.11%) |
Oct 19, 2023 | 36.23 | 37.36 | 35.78 | 35.99 | 204,626 | -0.37(-1.02%) |
Oct 18, 2023 | 37.49 | 38.04 | 36.33 | 36.36 | 137,566 | -1.62(-4.27%) |
Oct 17, 2023 | 37.18 | 38.62 | 37.12 | 37.98 | 152,774 | +0.07(+0.18%) |
Oct 16, 2023 | 37.79 | 38.37 | 37.15 | 37.91 | 104,863 | +0.57(+1.53%) |
Oct 13, 2023 | 36.92 | 37.57 | 36.60 | 37.34 | 218,141 | +0.21(+0.57%) |
Oct 12, 2023 | 40.05 | 40.17 | 37.00 | 37.13 | 267,746 | -2.76(-6.92%) |
Oct 11, 2023 | 39.66 | 40.30 | 39.61 | 39.89 | 326,655 | +0.55(+1.40%) |
Oct 10, 2023 | 38.98 | 40.02 | 38.98 | 39.34 | 204,433 | +0.66(+1.71%) |
Oct 09, 2023 | 39.60 | 39.97 | 37.49 | 38.68 | 402,366 | -1.42(-3.54%) |
Oct 06, 2023 | 39.96 | 40.67 | 38.84 | 40.10 | 440,998 | +0.34(+0.86%) |
Oct 05, 2023 | 43.85 | 43.85 | 39.19 | 39.76 | 826,509 | -2.30(-5.47%) |
Oct 04, 2023 | 38.31 | 42.06 | 37.59 | 42.06 | 624,348 | +3.59(+9.33%) |
Oct 03, 2023 | 39.85 | 39.98 | 38.44 | 38.47 | 183,340 | -1.79(-4.45%) |
Oct 02, 2023 | 39.70 | 40.56 | 39.23 | 40.26 | 377,416 | +1.72(+4.46%) |
Sep 29, 2023 | 39.66 | 40.25 | 38.20 | 38.54 | 378,028 | -0.80(-2.03%) |
Sep 28, 2023 | 38.27 | 40.83 | 38.20 | 39.34 | 377,712 | +0.84(+2.18%) |
Sep 27, 2023 | 38.53 | 39.03 | 37.90 | 38.50 | 217,762 | +0.22(+0.57%) |
Sep 26, 2023 | 39.53 | 39.77 | 38.27 | 38.28 | 270,227 | -1.77(-4.42%) |
Sep 25, 2023 | 38.89 | 40.24 | 39.90 | 40.05 | 346,154 | +0.91(+2.32%) |
Sep 22, 2023 | 39.67 | 40.03 | 39.06 | 39.14 | 247,062 | -0.43(-1.09%) |
Sep 21, 2023 | 40.27 | 41.54 | 39.39 | 39.57 | 199,887 | -1.56(-3.79%) |
Sep 20, 2023 | 41.58 | 42.04 | 41.06 | 41.13 | 173,354 | -0.32(-0.77%) |
Sep 19, 2023 | 42.07 | 42.28 | 41.09 | 41.45 | 181,777 | -0.61(-1.45%) |
Sep 18, 2023 | 41.29 | 42.42 | 41.04 | 42.06 | 111,110 | +0.74(+1.79%) |
Sep 15, 2023 | 42.45 | 42.45 | 41.23 | 41.32 | 279,824 | -1.32(-3.10%) |
Sep 14, 2023 | 41.38 | 42.65 | 41.12 | 42.64 | 187,033 | +1.58(+3.85%) |
Sep 13, 2023 | 42.32 | 42.38 | 40.91 | 41.06 | 635,746 | -0.95(-2.26%) |
Sep 12, 2023 | 43.25 | 43.57 | 41.85 | 42.01 | 290,673 | -1.40(-3.23%) |
Sep 11, 2023 | 43.82 | 44.51 | 43.38 | 43.41 | 210,227 | -0.35(-0.80%) |
Sep 08, 2023 | 45.21 | 45.42 | 43.75 | 43.76 | 142,806 | -1.38(-3.06%) |
Sep 07, 2023 | 45.13 | 45.37 | 44.32 | 45.14 | 127,422 | -0.48(-1.05%) |
Sep 06, 2023 | 46.00 | 46.63 | 44.68 | 45.62 | 454,465 | -0.35(-0.76%) |
Sep 05, 2023 | 44.92 | 45.98 | 44.70 | 45.97 | 268,927 | +0.78(+1.73%) |
Sep 01, 2023 | 43.66 | 45.27 | 43.56 | 45.19 | 283,301 | +1.71(+3.93%) |
Aug 31, 2023 | 44.37 | 45.69 | 43.47 | 43.48 | 680,676 | -0.73(-1.65%) |
Aug 30, 2023 | 42.13 | 44.37 | 42.13 | 44.21 | 239,311 | +1.93(+4.56%) |
Aug 29, 2023 | 40.83 | 42.42 | 40.77 | 42.28 | 360,035 | +1.29(+3.15%) |
Aug 28, 2023 | 41.10 | 42.50 | 40.65 | 40.99 | 204,329 | +0.14(+0.34%) |
Aug 25, 2023 | 41.31 | 41.31 | 39.57 | 40.85 | 243,046 | -0.26(-0.63%) |
Aug 24, 2023 | 41.83 | 41.96 | 40.43 | 41.11 | 297,660 | -0.13(-0.32%) |
Aug 23, 2023 | 39.68 | 41.48 | 39.39 | 41.24 | 1,232,000 | +1.71(+4.33%) |
Aug 22, 2023 | 38.42 | 40.81 | 38.42 | 39.53 | 373,569 | +1.51(+3.97%) |
Aug 21, 2023 | 38.11 | 38.98 | 37.72 | 38.02 | 359,597 | +0.52(+1.39%) |
Aug 18, 2023 | 37.43 | 38.22 | 37.38 | 37.50 | 224,962 | -0.60(-1.57%) |
Aug 17, 2023 | 38.00 | 38.37 | 37.33 | 38.10 | 298,098 | +0.22(+0.58%) |
Aug 16, 2023 | 36.69 | 37.90 | 36.69 | 37.88 | 226,221 | +0.99(+2.68%) |
Aug 15, 2023 | 37.60 | 37.87 | 36.71 | 36.89 | 317,009 | -0.99(-2.61%) |
Aug 14, 2023 | 36.98 | 37.91 | 36.33 | 37.88 | 290,657 | +0.69(+1.86%) |
Aug 11, 2023 | 33.37 | 37.21 | 33.32 | 37.19 | 475,591 | +3.60(+10.72%) |
Aug 10, 2023 | 32.50 | 33.76 | 31.47 | 33.59 | 930,671 | -2.39(-6.64%) |
Aug 09, 2023 | 36.84 | 37.20 | 35.77 | 35.98 | 308,990 | -0.96(-2.60%) |
Aug 08, 2023 | 36.13 | 37.14 | 36.12 | 36.94 | 192,427 | +0.14(+0.38%) |
Aug 07, 2023 | 36.72 | 36.92 | 35.89 | 36.80 | 125,568 | +0.21(+0.57%) |
Aug 04, 2023 | 35.86 | 37.00 | 35.77 | 36.59 | 156,951 | +0.80(+2.24%) |
Aug 03, 2023 | 34.76 | 35.86 | 34.65 | 35.79 | 255,176 | +0.80(+2.29%) |
Aug 02, 2023 | 33.81 | 35.01 | 33.81 | 34.99 | 169,503 | +0.49(+1.42%) |