Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.99 | 27.21 | 26.63 | 26.75 | 239,507 | -0.18(-0.66%) |
Oct 30, 2023 | 27.46 | 27.70 | 26.67 | 26.93 | 222,910 | -0.47(-1.73%) |
Oct 27, 2023 | 28.06 | 28.06 | 27.21 | 27.40 | 162,791 | -0.39(-1.39%) |
Oct 26, 2023 | 27.74 | 27.98 | 27.33 | 27.79 | 277,768 | +0.05(+0.18%) |
Oct 25, 2023 | 27.77 | 28.20 | 27.56 | 27.74 | 327,882 | -0.17(-0.60%) |
Oct 24, 2023 | 28.56 | 28.78 | 27.83 | 27.91 | 135,983 | -0.61(-2.15%) |
Oct 23, 2023 | 28.38 | 28.81 | 27.98 | 28.52 | 178,579 | -0.09(-0.31%) |
Oct 20, 2023 | 28.99 | 29.30 | 28.52 | 28.61 | 222,183 | -0.31(-1.06%) |
Oct 19, 2023 | 29.19 | 29.43 | 28.75 | 28.91 | 183,285 | -0.46(-1.58%) |
Oct 18, 2023 | 29.56 | 30.06 | 29.24 | 29.38 | 205,396 | -0.35(-1.16%) |
Oct 17, 2023 | 29.42 | 29.93 | 29.41 | 29.73 | 183,037 | +0.16(+0.53%) |
Oct 16, 2023 | 30.38 | 30.55 | 29.45 | 29.57 | 221,553 | -0.63(-2.09%) |
Oct 13, 2023 | 29.66 | 30.96 | 29.66 | 30.20 | 372,012 | +0.74(+2.52%) |
Oct 12, 2023 | 29.46 | 29.59 | 29.08 | 29.46 | 181,468 | +0.00(+0.00%) |
Oct 11, 2023 | 29.11 | 29.61 | 29.02 | 29.46 | 194,918 | +0.34(+1.15%) |
Oct 10, 2023 | 28.44 | 29.15 | 28.38 | 29.12 | 246,239 | +0.75(+2.65%) |
Oct 09, 2023 | 28.63 | 28.89 | 28.21 | 28.37 | 281,284 | -0.22(-0.76%) |
Oct 06, 2023 | 28.28 | 28.67 | 27.27 | 28.59 | 237,208 | +0.56(+2.01%) |
Oct 05, 2023 | 27.70 | 28.07 | 27.39 | 28.03 | 356,516 | +0.33(+1.20%) |
Oct 04, 2023 | 27.51 | 27.95 | 27.32 | 27.69 | 389,647 | +0.19(+0.68%) |
Oct 03, 2023 | 27.79 | 28.14 | 27.46 | 27.51 | 378,820 | -0.37(-1.34%) |
Oct 02, 2023 | 28.77 | 28.77 | 27.60 | 27.88 | 333,288 | -0.89(-3.10%) |
Sep 29, 2023 | 29.35 | 29.60 | 28.69 | 28.77 | 209,316 | -0.40(-1.38%) |
Sep 28, 2023 | 28.39 | 29.17 | 28.37 | 29.17 | 265,084 | +0.73(+2.55%) |
Sep 27, 2023 | 28.83 | 29.24 | 28.19 | 28.45 | 435,428 | -0.31(-1.09%) |
Sep 26, 2023 | 29.58 | 29.80 | 28.42 | 28.76 | 498,611 | -0.87(-2.95%) |
Sep 25, 2023 | 28.94 | 29.70 | 28.90 | 29.63 | 714,946 | -0.42(-1.40%) |
Sep 22, 2023 | 30.64 | 30.95 | 29.84 | 30.06 | 328,491 | -0.42(-1.38%) |
Sep 21, 2023 | 30.24 | 31.27 | 29.84 | 30.48 | 357,604 | -0.15(-0.48%) |
Sep 20, 2023 | 31.52 | 31.82 | 30.26 | 30.63 | 475,207 | -0.64(-2.04%) |
Sep 19, 2023 | 31.83 | 32.20 | 31.07 | 31.26 | 219,227 | -0.63(-1.98%) |
Sep 18, 2023 | 31.19 | 32.06 | 30.77 | 31.90 | 311,481 | +0.82(+2.64%) |
Sep 15, 2023 | 33.13 | 33.13 | 30.97 | 31.08 | 580,087 | -2.10(-6.33%) |
Sep 14, 2023 | 34.18 | 34.39 | 32.78 | 33.18 | 260,630 | -0.56(-1.66%) |
Sep 13, 2023 | 33.81 | 34.29 | 33.05 | 33.73 | 373,118 | -0.16(-0.46%) |
Sep 12, 2023 | 34.53 | 34.68 | 33.81 | 33.89 | 172,017 | -0.83(-2.40%) |
Sep 11, 2023 | 34.95 | 35.45 | 34.21 | 34.73 | 193,231 | +0.13(+0.37%) |
Sep 08, 2023 | 34.34 | 35.04 | 33.67 | 34.60 | 231,169 | +0.77(+2.28%) |
Sep 07, 2023 | 34.15 | 34.35 | 33.42 | 33.83 | 239,568 | -0.32(-0.95%) |
Sep 06, 2023 | 35.29 | 35.29 | 34.10 | 34.15 | 324,174 | -0.81(-2.32%) |
Sep 05, 2023 | 36.03 | 36.23 | 34.34 | 34.96 | 352,110 | -1.14(-3.17%) |
Sep 01, 2023 | 34.34 | 37.30 | 33.53 | 36.11 | 696,104 | +3.56(+10.93%) |
Aug 31, 2023 | 33.01 | 33.31 | 32.37 | 32.55 | 342,180 | -0.57(-1.73%) |
Aug 30, 2023 | 33.23 | 33.50 | 32.64 | 33.12 | 192,359 | -0.20(-0.60%) |
Aug 29, 2023 | 32.59 | 33.40 | 32.59 | 33.32 | 238,368 | +0.73(+2.25%) |
Aug 28, 2023 | 32.23 | 32.63 | 32.21 | 32.59 | 179,153 | +0.45(+1.40%) |
Aug 25, 2023 | 32.16 | 32.33 | 31.68 | 32.14 | 216,744 | +0.07(+0.21%) |
Aug 24, 2023 | 32.92 | 33.20 | 32.04 | 32.07 | 298,755 | -1.02(-3.07%) |
Aug 23, 2023 | 33.01 | 33.47 | 32.69 | 33.09 | 320,405 | +0.07(+0.22%) |
Aug 22, 2023 | 33.40 | 33.42 | 32.80 | 33.01 | 124,903 | -0.11(-0.32%) |
Aug 21, 2023 | 33.23 | 33.41 | 32.81 | 33.12 | 110,303 | -0.15(-0.46%) |
Aug 18, 2023 | 33.18 | 33.48 | 32.82 | 33.27 | 234,674 | -0.10(-0.31%) |
Aug 17, 2023 | 33.28 | 33.49 | 33.10 | 33.38 | 88,153 | +0.08(+0.23%) |
Aug 16, 2023 | 33.38 | 33.59 | 33.15 | 33.30 | 179,432 | +0.01(+0.03%) |
Aug 15, 2023 | 34.18 | 34.32 | 33.24 | 33.29 | 171,473 | -1.05(-3.06%) |
Aug 14, 2023 | 34.74 | 34.74 | 34.11 | 34.34 | 136,487 | -0.49(-1.40%) |
Aug 11, 2023 | 34.84 | 35.78 | 34.55 | 34.83 | 167,561 | -0.02(-0.05%) |
Aug 10, 2023 | 35.64 | 35.86 | 34.67 | 34.85 | 203,241 | -0.79(-2.22%) |
Aug 09, 2023 | 35.89 | 35.93 | 35.32 | 35.64 | 137,840 | -0.34(-0.95%) |
Aug 08, 2023 | 36.63 | 36.63 | 35.92 | 35.98 | 151,998 | -0.78(-2.13%) |
Aug 07, 2023 | 36.98 | 37.27 | 36.24 | 36.76 | 155,636 | -0.22(-0.59%) |
Aug 04, 2023 | 37.34 | 38.02 | 36.91 | 36.98 | 188,572 | -0.09(-0.23%) |
Aug 03, 2023 | 37.26 | 37.50 | 36.80 | 37.07 | 105,688 | -0.52(-1.40%) |
Aug 02, 2023 | 38.61 | 38.61 | 37.41 | 37.59 | 139,490 | -1.15(-2.98%) |