Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.70 | 28.00 | 27.47 | 27.67 | 861,924 | -0.08(-0.29%) |
Oct 30, 2023 | 27.16 | 27.95 | 27.09 | 27.75 | 1,235,435 | +0.70(+2.59%) |
Oct 27, 2023 | 27.37 | 27.41 | 27.01 | 27.05 | 720,856 | -0.29(-1.06%) |
Oct 26, 2023 | 27.52 | 27.68 | 27.05 | 27.34 | 1,454,639 | -0.10(-0.36%) |
Oct 25, 2023 | 27.27 | 27.54 | 27.10 | 27.44 | 724,175 | +0.17(+0.62%) |
Oct 24, 2023 | 27.48 | 27.67 | 27.18 | 27.27 | 724,496 | -0.04(-0.15%) |
Oct 23, 2023 | 27.56 | 27.76 | 27.18 | 27.31 | 1,209,669 | -0.27(-0.98%) |
Oct 20, 2023 | 27.68 | 27.82 | 27.47 | 27.58 | 507,525 | +0.15(+0.55%) |
Oct 19, 2023 | 27.80 | 27.85 | 27.34 | 27.43 | 762,507 | -0.44(-1.58%) |
Oct 18, 2023 | 28.13 | 28.21 | 27.72 | 27.87 | 587,581 | -0.26(-0.92%) |
Oct 17, 2023 | 27.49 | 28.54 | 27.49 | 28.13 | 853,725 | +0.62(+2.25%) |
Oct 16, 2023 | 27.67 | 27.99 | 27.51 | 27.51 | 535,463 | -0.01(-0.04%) |
Oct 13, 2023 | 26.92 | 27.68 | 26.78 | 27.52 | 866,039 | +0.68(+2.53%) |
Oct 12, 2023 | 26.83 | 26.96 | 26.46 | 26.84 | 823,605 | +0.04(+0.15%) |
Oct 11, 2023 | 27.36 | 27.37 | 26.68 | 26.80 | 856,319 | -0.50(-1.83%) |
Oct 10, 2023 | 26.33 | 27.31 | 26.33 | 27.30 | 1,452,353 | +0.96(+3.64%) |
Oct 09, 2023 | 27.11 | 27.14 | 26.16 | 26.34 | 1,355,145 | -0.95(-3.48%) |
Oct 06, 2023 | 28.23 | 28.27 | 27.26 | 27.29 | 988,507 | -0.95(-3.36%) |
Oct 05, 2023 | 28.45 | 28.52 | 28.16 | 28.24 | 560,843 | -0.31(-1.09%) |
Oct 04, 2023 | 28.55 | 28.75 | 28.17 | 28.55 | 851,033 | +0.10(+0.35%) |
Oct 03, 2023 | 28.54 | 28.77 | 28.39 | 28.45 | 1,122,774 | -0.22(-0.77%) |
Oct 02, 2023 | 28.83 | 29.28 | 28.53 | 28.67 | 918,096 | -0.18(-0.62%) |
Sep 29, 2023 | 29.07 | 29.21 | 28.72 | 28.85 | 749,698 | -0.09(-0.31%) |
Sep 28, 2023 | 28.93 | 29.13 | 28.79 | 28.94 | 666,260 | +0.08(+0.28%) |
Sep 27, 2023 | 28.93 | 29.03 | 28.54 | 28.86 | 650,470 | +0.01(+0.03%) |
Sep 26, 2023 | 29.27 | 29.33 | 28.73 | 28.85 | 667,910 | -0.47(-1.60%) |
Sep 25, 2023 | 28.77 | 29.34 | 29.07 | 29.32 | 603,394 | +0.52(+1.81%) |
Sep 22, 2023 | 28.42 | 28.94 | 28.19 | 28.80 | 855,633 | +0.39(+1.37%) |
Sep 21, 2023 | 29.54 | 29.63 | 28.39 | 28.41 | 1,043,357 | -1.17(-3.96%) |
Sep 20, 2023 | 29.08 | 29.76 | 28.69 | 29.58 | 1,456,558 | +0.94(+3.28%) |
Sep 19, 2023 | 29.20 | 29.28 | 28.45 | 28.64 | 1,418,398 | -0.59(-2.02%) |
Sep 18, 2023 | 30.07 | 30.23 | 29.07 | 29.23 | 1,312,543 | -0.86(-2.86%) |
Sep 15, 2023 | 29.95 | 30.34 | 29.76 | 30.09 | 2,385,343 | +0.08(+0.27%) |
Sep 14, 2023 | 29.93 | 30.21 | 29.84 | 30.01 | 872,740 | +0.11(+0.37%) |
Sep 13, 2023 | 30.41 | 30.41 | 29.79 | 29.90 | 847,835 | -0.21(-0.70%) |
Sep 12, 2023 | 30.44 | 30.48 | 29.93 | 30.11 | 762,471 | -0.27(-0.89%) |
Sep 11, 2023 | 30.68 | 30.72 | 30.32 | 30.38 | 694,422 | -0.30(-0.98%) |
Sep 08, 2023 | 30.31 | 30.76 | 30.26 | 30.68 | 669,415 | +0.42(+1.39%) |
Sep 07, 2023 | 30.09 | 30.41 | 29.98 | 30.26 | 1,326,207 | +0.25(+0.83%) |
Sep 06, 2023 | 30.37 | 30.50 | 29.86 | 30.01 | 908,415 | -0.45(-1.48%) |
Sep 05, 2023 | 30.56 | 31.19 | 30.38 | 30.46 | 1,295,904 | -0.11(-0.36%) |
Sep 01, 2023 | 30.75 | 30.85 | 30.38 | 30.57 | 810,783 | -0.28(-0.91%) |
Aug 31, 2023 | 30.83 | 31.29 | 30.70 | 30.85 | 1,118,996 | -0.16(-0.52%) |
Aug 30, 2023 | 31.03 | 31.44 | 30.91 | 31.01 | 971,333 | -0.02(-0.06%) |
Aug 29, 2023 | 31.46 | 31.64 | 30.75 | 31.03 | 1,091,099 | -0.53(-1.68%) |
Aug 28, 2023 | 32.41 | 32.49 | 31.43 | 31.56 | 735,229 | -0.90(-2.77%) |
Aug 25, 2023 | 32.11 | 32.47 | 32.01 | 32.46 | 635,461 | +0.54(+1.69%) |
Aug 24, 2023 | 32.18 | 32.47 | 31.82 | 31.92 | 723,350 | -0.41(-1.27%) |
Aug 23, 2023 | 31.91 | 32.35 | 31.60 | 32.33 | 931,866 | +0.21(+0.65%) |
Aug 22, 2023 | 32.35 | 32.47 | 31.64 | 32.12 | 1,505,690 | -0.49(-1.50%) |
Aug 21, 2023 | 33.74 | 33.79 | 32.57 | 32.61 | 916,736 | -1.09(-3.23%) |
Aug 18, 2023 | 33.16 | 33.77 | 32.97 | 33.70 | 891,957 | +0.45(+1.35%) |
Aug 17, 2023 | 33.91 | 34.09 | 32.82 | 33.25 | 1,253,651 | -0.65(-1.92%) |
Aug 16, 2023 | 34.13 | 34.36 | 33.85 | 33.90 | 934,900 | -0.08(-0.24%) |
Aug 15, 2023 | 33.91 | 34.11 | 33.71 | 33.98 | 2,538,817 | +0.10(+0.30%) |
Aug 14, 2023 | 34.16 | 34.51 | 33.52 | 33.88 | 1,157,550 | -0.46(-1.34%) |
Aug 11, 2023 | 34.77 | 34.86 | 34.13 | 34.34 | 1,436,192 | -0.34(-0.98%) |
Aug 10, 2023 | 34.75 | 35.25 | 34.45 | 34.68 | 1,548,717 | +0.09(+0.26%) |
Aug 09, 2023 | 35.65 | 36.54 | 34.43 | 34.59 | 3,646,059 | +1.45(+4.38%) |
Aug 08, 2023 | 33.18 | 33.41 | 32.95 | 33.14 | 1,297,285 | -0.07(-0.21%) |
Aug 07, 2023 | 33.29 | 33.60 | 33.15 | 33.21 | 975,572 | -0.07(-0.21%) |
Aug 04, 2023 | 33.59 | 33.60 | 33.18 | 33.28 | 1,405,802 | -0.18(-0.54%) |
Aug 03, 2023 | 33.40 | 33.73 | 33.33 | 33.46 | 945,170 | +0.06(+0.18%) |
Aug 02, 2023 | 33.22 | 33.73 | 33.21 | 33.40 | 1,055,644 | +0.07(+0.21%) |