Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.69 | 27.18 | 26.69 | 26.96 | 203,874 | +0.19(+0.71%) |
Oct 30, 2023 | 25.81 | 26.80 | 25.59 | 26.77 | 357,180 | +1.35(+5.31%) |
Oct 27, 2023 | 25.76 | 26.21 | 25.11 | 25.42 | 648,165 | -0.27(-1.05%) |
Oct 26, 2023 | 27.40 | 27.59 | 25.68 | 25.69 | 541,577 | -1.67(-6.10%) |
Oct 25, 2023 | 27.86 | 27.96 | 27.25 | 27.36 | 291,733 | -0.78(-2.77%) |
Oct 24, 2023 | 27.62 | 28.28 | 27.62 | 28.14 | 233,333 | +0.56(+2.03%) |
Oct 23, 2023 | 28.32 | 28.45 | 27.54 | 27.58 | 586,565 | -1.05(-3.67%) |
Oct 20, 2023 | 29.56 | 29.56 | 27.73 | 28.63 | 793,712 | -0.92(-3.11%) |
Oct 19, 2023 | 30.10 | 30.41 | 29.27 | 29.55 | 304,799 | -0.54(-1.79%) |
Oct 18, 2023 | 29.95 | 30.72 | 29.69 | 30.09 | 336,803 | -0.16(-0.53%) |
Oct 17, 2023 | 29.48 | 30.74 | 29.33 | 30.25 | 380,091 | +0.86(+2.93%) |
Oct 16, 2023 | 29.45 | 29.67 | 29.23 | 29.39 | 357,359 | +0.06(+0.20%) |
Oct 13, 2023 | 29.43 | 29.68 | 29.00 | 29.33 | 345,131 | -0.03(-0.10%) |
Oct 12, 2023 | 29.94 | 30.03 | 29.18 | 29.36 | 404,366 | -0.50(-1.67%) |
Oct 11, 2023 | 30.39 | 30.39 | 29.09 | 29.86 | 553,708 | -0.53(-1.74%) |
Oct 10, 2023 | 29.51 | 30.73 | 29.49 | 30.39 | 715,842 | +1.06(+3.61%) |
Oct 09, 2023 | 29.65 | 29.82 | 28.86 | 29.33 | 519,972 | -0.35(-1.18%) |
Oct 06, 2023 | 28.56 | 30.01 | 28.15 | 29.68 | 633,972 | +0.98(+3.41%) |
Oct 05, 2023 | 28.49 | 29.11 | 28.30 | 28.70 | 580,393 | +0.09(+0.31%) |
Oct 04, 2023 | 28.36 | 28.67 | 27.98 | 28.61 | 291,555 | +0.26(+0.92%) |
Oct 03, 2023 | 28.00 | 28.57 | 27.55 | 28.35 | 489,353 | +0.24(+0.85%) |
Oct 02, 2023 | 28.17 | 28.46 | 27.86 | 28.11 | 397,649 | -0.08(-0.28%) |
Sep 29, 2023 | 28.87 | 28.87 | 27.86 | 28.19 | 823,875 | -0.51(-1.78%) |
Sep 28, 2023 | 28.57 | 29.67 | 28.57 | 28.70 | 814,468 | +0.12(+0.42%) |
Sep 27, 2023 | 27.98 | 28.67 | 27.91 | 28.58 | 435,415 | +0.75(+2.69%) |
Sep 26, 2023 | 28.22 | 28.50 | 27.72 | 27.83 | 696,550 | -0.40(-1.42%) |
Sep 25, 2023 | 27.45 | 28.26 | 27.94 | 28.23 | 255,632 | +0.62(+2.25%) |
Sep 22, 2023 | 27.31 | 27.80 | 27.02 | 27.61 | 323,523 | +0.31(+1.14%) |
Sep 21, 2023 | 27.77 | 27.91 | 27.27 | 27.30 | 421,335 | -0.76(-2.71%) |
Sep 20, 2023 | 28.20 | 28.38 | 28.04 | 28.06 | 229,856 | -0.04(-0.14%) |
Sep 19, 2023 | 27.99 | 28.36 | 27.95 | 28.10 | 552,083 | +0.08(+0.29%) |
Sep 18, 2023 | 28.34 | 28.40 | 27.73 | 28.02 | 578,794 | -0.49(-1.72%) |
Sep 15, 2023 | 28.74 | 28.91 | 28.10 | 28.51 | 2,096,331 | -0.23(-0.80%) |
Sep 14, 2023 | 27.79 | 28.89 | 27.79 | 28.74 | 507,810 | +1.21(+4.40%) |
Sep 13, 2023 | 28.06 | 28.54 | 27.51 | 27.53 | 631,588 | -0.49(-1.75%) |
Sep 12, 2023 | 29.24 | 29.47 | 27.93 | 28.02 | 690,714 | -1.39(-4.73%) |
Sep 11, 2023 | 30.23 | 30.35 | 29.30 | 29.41 | 584,777 | -0.73(-2.42%) |
Sep 08, 2023 | 30.61 | 30.61 | 30.02 | 30.14 | 522,011 | -0.61(-1.98%) |
Sep 07, 2023 | 30.89 | 31.35 | 30.74 | 30.75 | 491,636 | -0.19(-0.61%) |
Sep 06, 2023 | 31.08 | 32.09 | 30.78 | 30.94 | 422,185 | -0.20(-0.64%) |
Sep 05, 2023 | 32.36 | 32.36 | 30.72 | 31.14 | 587,512 | -1.43(-4.39%) |
Sep 01, 2023 | 33.59 | 33.80 | 32.51 | 32.57 | 429,031 | -0.84(-2.51%) |
Aug 31, 2023 | 34.03 | 34.23 | 32.83 | 33.41 | 719,853 | +0.40(+1.21%) |
Aug 30, 2023 | 32.62 | 33.36 | 32.62 | 33.01 | 535,869 | +0.34(+1.04%) |
Aug 29, 2023 | 31.70 | 32.72 | 31.48 | 32.67 | 366,163 | +0.92(+2.90%) |
Aug 28, 2023 | 32.22 | 32.56 | 31.68 | 31.75 | 265,593 | -0.35(-1.09%) |
Aug 25, 2023 | 31.65 | 32.37 | 31.40 | 32.10 | 332,504 | +0.44(+1.39%) |
Aug 24, 2023 | 31.73 | 32.40 | 31.62 | 31.66 | 370,204 | +0.07(+0.22%) |
Aug 23, 2023 | 31.24 | 31.90 | 31.15 | 31.59 | 304,102 | +0.50(+1.61%) |
Aug 22, 2023 | 30.67 | 31.21 | 30.45 | 31.09 | 343,547 | +0.55(+1.80%) |
Aug 21, 2023 | 29.80 | 30.71 | 29.56 | 30.54 | 385,074 | +0.81(+2.72%) |
Aug 18, 2023 | 29.19 | 29.90 | 29.07 | 29.73 | 391,454 | +0.39(+1.33%) |
Aug 17, 2023 | 30.07 | 30.37 | 29.26 | 29.34 | 646,901 | -0.85(-2.82%) |
Aug 16, 2023 | 32.07 | 32.12 | 30.14 | 30.19 | 614,455 | -1.85(-5.77%) |
Aug 15, 2023 | 31.65 | 32.09 | 31.38 | 32.04 | 369,537 | +0.40(+1.26%) |
Aug 14, 2023 | 31.43 | 31.68 | 30.78 | 31.64 | 345,344 | +0.15(+0.48%) |
Aug 11, 2023 | 31.85 | 32.17 | 31.39 | 31.49 | 410,570 | -0.42(-1.32%) |
Aug 10, 2023 | 31.81 | 32.32 | 31.19 | 31.91 | 283,293 | +0.40(+1.27%) |
Aug 09, 2023 | 31.91 | 32.99 | 30.93 | 31.51 | 819,463 | -0.21(-0.66%) |
Aug 08, 2023 | 33.67 | 34.05 | 31.08 | 31.72 | 910,077 | -2.04(-6.04%) |
Aug 07, 2023 | 33.41 | 33.84 | 32.84 | 33.76 | 683,303 | +0.56(+1.69%) |
Aug 04, 2023 | 32.33 | 33.44 | 32.17 | 33.20 | 426,209 | +0.79(+2.44%) |
Aug 03, 2023 | 32.92 | 33.16 | 32.32 | 32.41 | 242,007 | -0.63(-1.91%) |
Aug 02, 2023 | 33.39 | 33.39 | 32.63 | 33.04 | 409,159 | -0.52(-1.55%) |