Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.99 | 33.99 | 33.39 | 33.87 | 72,563 | +0.12(+0.35%) |
Oct 30, 2023 | 33.13 | 34.01 | 32.95 | 33.75 | 122,247 | +1.10(+3.38%) |
Oct 27, 2023 | 32.74 | 33.64 | 32.43 | 32.65 | 194,866 | +0.31(+0.94%) |
Oct 26, 2023 | 34.14 | 34.40 | 32.24 | 32.34 | 253,018 | -1.96(-5.72%) |
Oct 25, 2023 | 34.97 | 35.08 | 33.85 | 34.30 | 376,768 | +1.45(+4.41%) |
Oct 24, 2023 | 32.87 | 32.97 | 32.41 | 32.85 | 438,547 | +0.24(+0.73%) |
Oct 23, 2023 | 31.89 | 33.07 | 31.89 | 32.62 | 149,410 | +0.37(+1.16%) |
Oct 20, 2023 | 32.92 | 32.92 | 32.07 | 32.24 | 65,634 | -0.70(-2.12%) |
Oct 19, 2023 | 33.08 | 33.76 | 32.90 | 32.94 | 100,190 | +0.18(+0.54%) |
Oct 18, 2023 | 33.03 | 33.58 | 32.53 | 32.77 | 111,028 | -0.31(-0.92%) |
Oct 17, 2023 | 32.73 | 33.25 | 32.38 | 33.07 | 80,282 | -0.09(-0.27%) |
Oct 16, 2023 | 32.88 | 33.64 | 32.89 | 33.16 | 124,710 | +0.71(+2.19%) |
Oct 13, 2023 | 33.10 | 33.27 | 32.22 | 32.45 | 42,022 | -0.50(-1.53%) |
Oct 12, 2023 | 32.80 | 33.33 | 32.58 | 32.95 | 227,342 | -0.22(-0.65%) |
Oct 11, 2023 | 32.94 | 33.17 | 32.69 | 33.17 | 43,491 | +0.59(+1.82%) |
Oct 10, 2023 | 32.80 | 32.94 | 32.50 | 32.58 | 116,828 | -0.22(-0.66%) |
Oct 09, 2023 | 32.04 | 32.83 | 31.83 | 32.79 | 64,120 | +0.38(+1.19%) |
Oct 06, 2023 | 30.77 | 32.68 | 30.77 | 32.41 | 102,690 | +1.14(+3.66%) |
Oct 05, 2023 | 31.33 | 31.33 | 30.61 | 31.27 | 35,220 | +0.07(+0.22%) |
Oct 04, 2023 | 30.66 | 31.35 | 30.66 | 31.20 | 112,401 | +0.79(+2.59%) |
Oct 03, 2023 | 31.49 | 31.52 | 30.09 | 30.41 | 158,253 | -1.24(-3.92%) |
Oct 02, 2023 | 30.79 | 31.65 | 30.79 | 31.65 | 104,835 | +0.87(+2.82%) |
Sep 29, 2023 | 31.01 | 31.25 | 30.68 | 30.78 | 68,164 | +0.34(+1.13%) |
Sep 28, 2023 | 30.06 | 30.69 | 29.88 | 30.44 | 47,023 | +0.10(+0.32%) |
Sep 27, 2023 | 30.33 | 30.57 | 29.93 | 30.34 | 141,886 | +0.07(+0.23%) |
Sep 26, 2023 | 30.70 | 30.78 | 29.97 | 30.27 | 113,213 | -0.81(-2.60%) |
Sep 25, 2023 | 30.86 | 31.08 | 30.70 | 31.08 | 57,595 | +0.10(+0.32%) |
Sep 22, 2023 | 31.67 | 31.67 | 30.87 | 30.98 | 100,258 | -0.39(-1.26%) |
Sep 21, 2023 | 31.35 | 32.23 | 30.99 | 31.38 | 167,651 | -0.17(-0.53%) |
Sep 20, 2023 | 32.87 | 32.87 | 31.54 | 31.54 | 49,502 | -1.18(-3.61%) |
Sep 19, 2023 | 32.34 | 32.79 | 32.12 | 32.73 | 90,008 | -0.07(-0.23%) |
Sep 18, 2023 | 32.56 | 33.01 | 32.42 | 32.80 | 27,610 | -0.21(-0.62%) |
Sep 15, 2023 | 34.03 | 34.03 | 32.92 | 33.01 | 87,815 | -1.29(-3.76%) |
Sep 14, 2023 | 34.32 | 34.64 | 34.01 | 34.30 | 117,150 | +0.38(+1.12%) |
Sep 13, 2023 | 33.34 | 33.99 | 33.29 | 33.92 | 56,128 | +0.65(+1.94%) |
Sep 12, 2023 | 33.90 | 33.99 | 33.22 | 33.27 | 63,807 | -0.95(-2.77%) |
Sep 11, 2023 | 34.09 | 34.25 | 33.84 | 34.22 | 98,376 | +0.57(+1.69%) |
Sep 08, 2023 | 33.02 | 33.93 | 33.02 | 33.65 | 52,134 | +0.63(+1.90%) |
Sep 07, 2023 | 33.19 | 33.48 | 32.90 | 33.03 | 67,045 | -0.45(-1.34%) |
Sep 06, 2023 | 33.55 | 33.68 | 33.07 | 33.48 | 76,591 | -0.12(-0.35%) |
Sep 05, 2023 | 32.91 | 33.77 | 32.86 | 33.59 | 124,481 | +0.76(+2.32%) |
Sep 01, 2023 | 33.21 | 33.35 | 32.57 | 32.83 | 69,607 | +0.13(+0.39%) |
Aug 31, 2023 | 32.84 | 33.10 | 32.63 | 32.70 | 90,215 | -0.20(-0.59%) |
Aug 30, 2023 | 32.91 | 33.03 | 32.58 | 32.90 | 69,007 | +0.06(+0.18%) |
Aug 29, 2023 | 31.93 | 32.89 | 31.90 | 32.84 | 106,760 | +0.67(+2.10%) |
Aug 28, 2023 | 32.47 | 32.47 | 31.88 | 32.17 | 124,260 | +0.12(+0.37%) |
Aug 25, 2023 | 31.81 | 32.37 | 31.44 | 32.05 | 223,594 | +0.44(+1.39%) |
Aug 24, 2023 | 33.55 | 33.55 | 31.60 | 31.61 | 165,714 | -1.05(-3.20%) |
Aug 23, 2023 | 32.22 | 32.98 | 32.17 | 32.65 | 131,351 | +0.65(+2.02%) |
Aug 22, 2023 | 32.50 | 32.53 | 31.87 | 32.01 | 159,006 | +0.08(+0.26%) |
Aug 21, 2023 | 31.30 | 32.04 | 31.22 | 31.93 | 68,789 | +0.77(+2.46%) |
Aug 18, 2023 | 30.55 | 31.39 | 30.45 | 31.16 | 132,629 | -0.04(-0.13%) |
Aug 17, 2023 | 31.73 | 31.92 | 31.12 | 31.20 | 97,752 | -0.55(-1.73%) |
Aug 16, 2023 | 31.90 | 32.31 | 31.65 | 31.74 | 58,108 | -0.14(-0.43%) |
Aug 15, 2023 | 31.99 | 32.32 | 31.73 | 31.88 | 192,533 | -0.29(-0.91%) |
Aug 14, 2023 | 31.73 | 32.18 | 31.62 | 32.17 | 121,374 | +0.40(+1.26%) |
Aug 11, 2023 | 31.63 | 31.92 | 31.48 | 31.77 | 100,042 | -0.28(-0.88%) |
Aug 10, 2023 | 32.58 | 32.83 | 31.83 | 32.06 | 117,984 | +0.10(+0.31%) |
Aug 09, 2023 | 32.66 | 32.66 | 31.82 | 31.96 | 63,146 | -0.59(-1.80%) |
Aug 08, 2023 | 32.66 | 32.84 | 32.12 | 32.55 | 72,262 | -0.61(-1.83%) |
Aug 07, 2023 | 32.93 | 33.27 | 32.84 | 33.15 | 59,239 | +0.33(+1.01%) |
Aug 04, 2023 | 33.36 | 33.90 | 32.78 | 32.82 | 139,937 | +0.16(+0.48%) |
Aug 03, 2023 | 32.57 | 33.07 | 32.57 | 32.66 | 85,191 | -0.14(-0.42%) |
Aug 02, 2023 | 33.73 | 33.73 | 32.63 | 32.80 | 170,110 | -1.35(-3.95%) |