Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.15 | 30.32 | 29.72 | 30.19 | 923,384 | +0.17(+0.56%) |
Oct 30, 2023 | 30.07 | 30.44 | 29.90 | 30.02 | 1,074,984 | +0.05(+0.17%) |
Oct 27, 2023 | 30.02 | 30.40 | 29.85 | 29.98 | 869,208 | +0.06(+0.20%) |
Oct 26, 2023 | 30.43 | 30.57 | 29.86 | 29.92 | 1,181,719 | -0.80(-2.61%) |
Oct 25, 2023 | 30.34 | 30.84 | 30.17 | 30.72 | 1,046,480 | +0.37(+1.21%) |
Oct 24, 2023 | 30.40 | 30.87 | 30.30 | 30.35 | 786,427 | +0.02(+0.07%) |
Oct 23, 2023 | 29.92 | 30.55 | 29.83 | 30.33 | 953,563 | +0.40(+1.32%) |
Oct 20, 2023 | 30.13 | 30.38 | 29.85 | 29.94 | 1,038,969 | -0.14(-0.46%) |
Oct 19, 2023 | 30.34 | 30.67 | 29.86 | 30.07 | 1,107,926 | -0.33(-1.08%) |
Oct 18, 2023 | 30.30 | 30.73 | 30.09 | 30.40 | 740,962 | +0.15(+0.49%) |
Oct 17, 2023 | 30.48 | 30.67 | 30.05 | 30.25 | 1,092,404 | -0.09(-0.29%) |
Oct 16, 2023 | 29.02 | 30.56 | 29.02 | 30.34 | 1,754,343 | +1.43(+4.93%) |
Oct 13, 2023 | 29.02 | 29.09 | 28.69 | 28.92 | 749,115 | +0.03(+0.10%) |
Oct 12, 2023 | 28.86 | 29.25 | 28.51 | 28.89 | 1,175,758 | +0.05(+0.17%) |
Oct 11, 2023 | 28.95 | 29.15 | 28.43 | 28.84 | 747,966 | -0.21(-0.71%) |
Oct 10, 2023 | 29.07 | 29.37 | 28.90 | 29.05 | 559,395 | +0.08(+0.27%) |
Oct 09, 2023 | 28.78 | 28.99 | 28.45 | 28.97 | 659,713 | +0.09(+0.31%) |
Oct 06, 2023 | 28.61 | 28.91 | 28.39 | 28.88 | 703,698 | +0.26(+0.89%) |
Oct 05, 2023 | 29.28 | 29.37 | 28.25 | 28.62 | 1,012,004 | -0.78(-2.64%) |
Oct 04, 2023 | 29.31 | 29.76 | 29.06 | 29.40 | 2,027,798 | +0.07(+0.23%) |
Oct 03, 2023 | 29.10 | 29.48 | 29.06 | 29.33 | 1,147,027 | +0.03(+0.10%) |
Oct 02, 2023 | 29.06 | 29.40 | 28.92 | 29.30 | 1,091,841 | +0.17(+0.57%) |
Sep 29, 2023 | 29.28 | 29.35 | 28.91 | 29.13 | 689,550 | -0.06(-0.20%) |
Sep 28, 2023 | 29.04 | 29.22 | 28.82 | 29.19 | 707,977 | +0.19(+0.64%) |
Sep 27, 2023 | 29.41 | 29.46 | 28.61 | 29.01 | 872,737 | -0.24(-0.81%) |
Sep 26, 2023 | 29.11 | 29.30 | 28.86 | 29.24 | 1,015,579 | +0.10(+0.34%) |
Sep 25, 2023 | 28.93 | 29.28 | 29.06 | 29.14 | 537,516 | +0.14(+0.47%) |
Sep 22, 2023 | 28.80 | 29.14 | 28.68 | 29.01 | 675,771 | +0.23(+0.79%) |
Sep 21, 2023 | 28.70 | 28.89 | 28.48 | 28.78 | 598,152 | -0.01(-0.03%) |
Sep 20, 2023 | 28.68 | 29.28 | 28.53 | 28.79 | 1,105,225 | +0.24(+0.83%) |
Sep 19, 2023 | 27.80 | 28.62 | 27.77 | 28.55 | 1,018,695 | +0.76(+2.72%) |
Sep 18, 2023 | 27.87 | 27.95 | 27.54 | 27.80 | 648,597 | -0.06(-0.21%) |
Sep 15, 2023 | 28.06 | 28.20 | 27.61 | 27.86 | 2,261,502 | -0.16(-0.56%) |
Sep 14, 2023 | 27.52 | 28.01 | 27.45 | 28.01 | 887,553 | +0.43(+1.57%) |
Sep 13, 2023 | 28.51 | 28.51 | 27.43 | 27.58 | 959,165 | -0.88(-3.11%) |
Sep 12, 2023 | 28.64 | 28.81 | 28.32 | 28.47 | 758,845 | -0.23(-0.79%) |
Sep 11, 2023 | 28.59 | 28.86 | 28.47 | 28.69 | 810,630 | +0.19(+0.65%) |
Sep 08, 2023 | 28.97 | 29.02 | 28.47 | 28.50 | 728,010 | -0.46(-1.59%) |
Sep 07, 2023 | 29.15 | 29.32 | 28.89 | 28.97 | 767,244 | -0.18(-0.61%) |
Sep 06, 2023 | 29.13 | 29.51 | 29.01 | 29.14 | 771,274 | -0.09(-0.30%) |
Sep 05, 2023 | 29.56 | 29.74 | 29.21 | 29.23 | 1,259,645 | -0.48(-1.62%) |
Sep 01, 2023 | 29.59 | 29.94 | 29.47 | 29.71 | 887,719 | +0.19(+0.63%) |
Aug 31, 2023 | 30.31 | 30.53 | 29.50 | 29.53 | 1,490,543 | -0.69(-2.28%) |
Aug 30, 2023 | 29.23 | 31.21 | 28.11 | 30.21 | 3,117,911 | -2.55(-7.77%) |
Aug 29, 2023 | 33.25 | 33.29 | 32.55 | 32.76 | 1,766,593 | -0.56(-1.68%) |
Aug 28, 2023 | 33.08 | 33.32 | 33.05 | 33.32 | 960,952 | +0.26(+0.77%) |
Aug 25, 2023 | 33.23 | 33.51 | 32.91 | 33.07 | 804,374 | -0.17(-0.50%) |
Aug 24, 2023 | 33.27 | 33.79 | 33.21 | 33.23 | 650,730 | -0.11(-0.32%) |
Aug 23, 2023 | 33.21 | 33.42 | 33.21 | 33.34 | 565,185 | +0.14(+0.41%) |
Aug 22, 2023 | 33.38 | 33.57 | 33.14 | 33.20 | 624,513 | -0.22(-0.65%) |
Aug 21, 2023 | 33.60 | 33.92 | 33.26 | 33.42 | 995,789 | -0.19(-0.56%) |
Aug 18, 2023 | 32.93 | 33.94 | 32.86 | 33.61 | 1,875,434 | +0.61(+1.85%) |
Aug 17, 2023 | 32.78 | 33.06 | 32.72 | 33.00 | 753,257 | +0.10(+0.30%) |
Aug 16, 2023 | 33.12 | 33.56 | 32.76 | 32.90 | 700,532 | -0.35(-1.06%) |
Aug 15, 2023 | 33.82 | 33.87 | 32.90 | 33.25 | 771,462 | -0.47(-1.40%) |
Aug 14, 2023 | 33.09 | 33.83 | 32.96 | 33.72 | 932,980 | +0.74(+2.23%) |
Aug 11, 2023 | 32.45 | 33.06 | 32.40 | 32.99 | 841,095 | +0.45(+1.39%) |
Aug 10, 2023 | 32.92 | 33.04 | 32.40 | 32.53 | 503,838 | -0.27(-0.81%) |
Aug 09, 2023 | 32.58 | 32.89 | 32.43 | 32.80 | 688,849 | +0.15(+0.45%) |
Aug 08, 2023 | 32.87 | 32.99 | 32.36 | 32.65 | 523,707 | -0.34(-1.04%) |
Aug 07, 2023 | 32.83 | 33.02 | 32.31 | 33.00 | 686,751 | +0.27(+0.81%) |
Aug 04, 2023 | 32.39 | 33.06 | 32.18 | 32.73 | 701,331 | +0.28(+0.85%) |
Aug 03, 2023 | 32.49 | 32.79 | 32.34 | 32.46 | 554,765 | -0.08(-0.24%) |
Aug 02, 2023 | 32.34 | 32.69 | 32.13 | 32.53 | 524,912 | +0.02(+0.06%) |