Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.76 | 28.37 | 27.55 | 28.27 | 170,910 | +0.36(+1.29%) |
Oct 30, 2023 | 27.86 | 28.23 | 27.70 | 27.91 | 76,664 | +0.23(+0.83%) |
Oct 27, 2023 | 27.62 | 28.03 | 27.42 | 27.68 | 163,298 | +0.10(+0.36%) |
Oct 26, 2023 | 27.58 | 27.88 | 26.92 | 27.58 | 166,302 | -0.25(-0.90%) |
Oct 25, 2023 | 28.70 | 28.70 | 27.82 | 27.83 | 141,764 | -0.87(-3.03%) |
Oct 24, 2023 | 29.31 | 29.31 | 28.39 | 28.70 | 184,095 | +0.93(+3.35%) |
Oct 23, 2023 | 28.82 | 28.82 | 27.77 | 27.77 | 178,608 | -1.02(-3.54%) |
Oct 20, 2023 | 28.84 | 29.10 | 28.47 | 28.79 | 141,475 | -0.05(-0.17%) |
Oct 19, 2023 | 28.71 | 29.09 | 28.45 | 28.84 | 113,903 | +0.20(+0.70%) |
Oct 18, 2023 | 28.92 | 29.01 | 28.33 | 28.64 | 121,832 | -0.46(-1.58%) |
Oct 17, 2023 | 28.63 | 29.50 | 27.98 | 29.10 | 137,011 | +0.26(+0.90%) |
Oct 16, 2023 | 28.35 | 28.86 | 27.87 | 28.84 | 133,290 | +0.61(+2.16%) |
Oct 13, 2023 | 29.38 | 29.39 | 28.07 | 28.23 | 183,487 | -0.77(-2.66%) |
Oct 12, 2023 | 29.67 | 29.67 | 28.92 | 29.00 | 165,943 | -0.64(-2.16%) |
Oct 11, 2023 | 29.04 | 29.68 | 29.00 | 29.64 | 157,213 | +0.63(+2.17%) |
Oct 10, 2023 | 29.07 | 29.60 | 28.73 | 29.01 | 108,137 | -0.07(-0.24%) |
Oct 09, 2023 | 28.63 | 29.18 | 28.27 | 29.08 | 135,351 | +0.24(+0.83%) |
Oct 06, 2023 | 28.57 | 29.14 | 28.37 | 28.84 | 104,516 | +0.09(+0.31%) |
Oct 05, 2023 | 28.63 | 29.20 | 28.18 | 28.75 | 122,964 | +0.13(+0.45%) |
Oct 04, 2023 | 28.72 | 28.96 | 28.50 | 28.62 | 151,298 | -0.03(-0.10%) |
Oct 03, 2023 | 28.98 | 29.22 | 28.44 | 28.65 | 107,000 | -0.45(-1.55%) |
Oct 02, 2023 | 29.29 | 29.60 | 28.88 | 29.10 | 86,594 | -0.10(-0.34%) |
Sep 29, 2023 | 29.12 | 29.55 | 28.40 | 29.20 | 113,012 | +0.19(+0.65%) |
Sep 28, 2023 | 28.26 | 29.04 | 28.20 | 29.01 | 209,377 | +0.68(+2.40%) |
Sep 27, 2023 | 28.21 | 28.36 | 28.03 | 28.33 | 93,736 | +0.41(+1.47%) |
Sep 26, 2023 | 27.73 | 28.50 | 27.28 | 27.92 | 153,998 | +0.03(+0.11%) |
Sep 25, 2023 | 28.00 | 28.11 | 27.86 | 27.89 | 130,979 | -0.22(-0.78%) |
Sep 22, 2023 | 28.11 | 28.57 | 28.01 | 28.11 | 130,265 | +0.01(+0.04%) |
Sep 21, 2023 | 28.55 | 28.98 | 27.96 | 28.10 | 211,717 | -0.64(-2.23%) |
Sep 20, 2023 | 29.09 | 29.36 | 28.70 | 28.74 | 137,572 | -0.24(-0.83%) |
Sep 19, 2023 | 29.42 | 29.56 | 28.98 | 28.98 | 129,535 | -0.32(-1.09%) |
Sep 18, 2023 | 29.19 | 29.60 | 29.01 | 29.30 | 129,464 | +0.00(+0.00%) |
Sep 15, 2023 | 29.34 | 29.93 | 28.70 | 29.30 | 265,658 | -0.10(-0.34%) |
Sep 14, 2023 | 29.36 | 30.00 | 28.61 | 29.40 | 243,180 | -0.11(-0.36%) |
Sep 13, 2023 | 28.89 | 30.96 | 28.57 | 29.50 | 431,557 | +1.04(+3.67%) |
Sep 12, 2023 | 28.78 | 29.02 | 28.34 | 28.46 | 363,656 | -0.49(-1.69%) |
Sep 11, 2023 | 28.99 | 29.00 | 28.51 | 28.95 | 156,159 | +0.17(+0.59%) |
Sep 08, 2023 | 29.02 | 29.19 | 28.33 | 28.78 | 118,150 | -0.25(-0.86%) |
Sep 07, 2023 | 29.00 | 29.29 | 28.64 | 29.03 | 139,143 | -0.14(-0.48%) |
Sep 06, 2023 | 29.52 | 29.82 | 28.83 | 29.17 | 197,092 | -0.36(-1.22%) |
Sep 05, 2023 | 29.47 | 29.60 | 28.72 | 29.53 | 224,455 | -0.11(-0.37%) |
Sep 01, 2023 | 29.44 | 29.75 | 29.35 | 29.64 | 134,141 | +0.14(+0.49%) |
Aug 31, 2023 | 29.45 | 29.64 | 29.30 | 29.50 | 83,169 | +0.05(+0.15%) |
Aug 30, 2023 | 29.00 | 29.68 | 28.09 | 29.45 | 137,261 | +0.37(+1.27%) |
Aug 29, 2023 | 28.58 | 29.29 | 27.96 | 29.08 | 201,887 | +0.45(+1.57%) |
Aug 28, 2023 | 28.86 | 28.91 | 27.78 | 28.63 | 390,713 | -0.23(-0.80%) |
Aug 25, 2023 | 28.92 | 29.02 | 28.30 | 28.86 | 174,676 | -0.10(-0.35%) |
Aug 24, 2023 | 29.31 | 29.34 | 28.85 | 28.96 | 128,742 | -0.31(-1.06%) |
Aug 23, 2023 | 28.80 | 29.33 | 28.13 | 29.27 | 164,301 | +0.36(+1.25%) |
Aug 22, 2023 | 29.09 | 29.27 | 28.42 | 28.91 | 173,631 | -0.17(-0.58%) |
Aug 21, 2023 | 29.04 | 29.65 | 28.87 | 29.08 | 234,782 | -0.08(-0.27%) |
Aug 18, 2023 | 28.46 | 29.38 | 28.10 | 29.16 | 209,649 | +0.47(+1.64%) |
Aug 17, 2023 | 29.08 | 29.46 | 28.62 | 28.69 | 182,673 | -0.47(-1.61%) |
Aug 16, 2023 | 29.40 | 29.52 | 28.88 | 29.16 | 238,846 | -0.32(-1.09%) |
Aug 15, 2023 | 29.78 | 30.00 | 29.20 | 29.48 | 188,868 | -0.33(-1.11%) |
Aug 14, 2023 | 29.63 | 30.03 | 29.02 | 29.81 | 183,312 | -0.07(-0.23%) |
Aug 11, 2023 | 29.72 | 30.09 | 29.33 | 29.88 | 319,073 | +0.10(+0.34%) |
Aug 10, 2023 | 29.90 | 30.33 | 29.07 | 29.78 | 815,167 | -0.22(-0.73%) |
Aug 09, 2023 | 30.80 | 30.90 | 29.85 | 30.00 | 373,809 | -0.93(-3.01%) |
Aug 08, 2023 | 30.01 | 31.06 | 29.63 | 30.93 | 489,459 | +0.72(+2.38%) |
Aug 07, 2023 | 31.01 | 31.04 | 30.13 | 30.21 | 392,290 | -0.81(-2.61%) |
Aug 04, 2023 | 30.90 | 31.80 | 29.75 | 31.02 | 746,196 | +0.17(+0.55%) |
Aug 03, 2023 | 31.13 | 32.13 | 30.50 | 30.85 | 512,060 | -0.86(-2.71%) |
Aug 02, 2023 | 33.02 | 33.69 | 31.37 | 31.71 | 1,018,626 | -1.63(-4.89%) |