Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.66 | 30.08 | 29.66 | 29.77 | 51,654 | +0.22(+0.74%) |
Oct 30, 2023 | 29.38 | 29.90 | 28.86 | 29.55 | 76,669 | +0.36(+1.23%) |
Oct 27, 2023 | 27.97 | 29.22 | 27.63 | 29.19 | 98,811 | +2.68(+10.11%) |
Oct 26, 2023 | 26.54 | 26.79 | 26.34 | 26.51 | 54,810 | +0.21(+0.80%) |
Oct 25, 2023 | 26.12 | 26.31 | 25.67 | 26.30 | 35,132 | +0.03(+0.11%) |
Oct 24, 2023 | 26.61 | 26.73 | 25.75 | 26.27 | 45,833 | -0.26(-0.98%) |
Oct 23, 2023 | 26.28 | 26.71 | 26.28 | 26.53 | 23,833 | +0.19(+0.72%) |
Oct 20, 2023 | 26.62 | 26.62 | 26.26 | 26.34 | 62,961 | -0.32(-1.20%) |
Oct 19, 2023 | 26.89 | 27.10 | 26.60 | 26.66 | 42,484 | -0.26(-0.96%) |
Oct 18, 2023 | 27.69 | 27.69 | 26.76 | 26.92 | 60,875 | -1.03(-3.67%) |
Oct 17, 2023 | 26.96 | 28.06 | 26.95 | 27.94 | 62,031 | +0.83(+3.05%) |
Oct 16, 2023 | 26.97 | 27.42 | 26.89 | 27.12 | 39,175 | +0.21(+0.78%) |
Oct 13, 2023 | 27.48 | 27.48 | 26.89 | 26.91 | 43,336 | -0.48(-1.75%) |
Oct 12, 2023 | 27.45 | 27.45 | 26.88 | 27.39 | 48,500 | +0.00(+0.00%) |
Oct 11, 2023 | 27.45 | 27.63 | 27.16 | 27.39 | 28,052 | -0.04(-0.15%) |
Oct 10, 2023 | 27.57 | 27.81 | 27.20 | 27.43 | 25,145 | +0.01(+0.04%) |
Oct 09, 2023 | 27.15 | 27.69 | 27.09 | 27.42 | 24,147 | +0.15(+0.55%) |
Oct 06, 2023 | 27.11 | 27.54 | 26.95 | 27.27 | 39,213 | +0.02(+0.07%) |
Oct 05, 2023 | 26.77 | 27.38 | 26.77 | 27.25 | 46,097 | +0.36(+1.33%) |
Oct 04, 2023 | 26.38 | 27.07 | 26.20 | 26.89 | 50,630 | +0.50(+1.89%) |
Oct 03, 2023 | 27.12 | 27.12 | 26.31 | 26.39 | 45,114 | -0.82(-3.00%) |
Oct 02, 2023 | 27.61 | 27.72 | 27.14 | 27.21 | 54,514 | -0.40(-1.44%) |
Sep 29, 2023 | 27.61 | 27.88 | 27.31 | 27.60 | 140,121 | +0.19(+0.69%) |
Sep 28, 2023 | 27.43 | 27.92 | 27.34 | 27.42 | 38,145 | +0.04(+0.15%) |
Sep 27, 2023 | 27.54 | 27.70 | 27.14 | 27.38 | 34,772 | -0.12(-0.43%) |
Sep 26, 2023 | 27.48 | 27.72 | 26.96 | 27.49 | 64,483 | -0.22(-0.79%) |
Sep 25, 2023 | 27.24 | 27.80 | 27.58 | 27.71 | 57,709 | +0.47(+1.72%) |
Sep 22, 2023 | 26.93 | 27.45 | 26.78 | 27.25 | 37,626 | +0.32(+1.18%) |
Sep 21, 2023 | 27.00 | 27.22 | 26.89 | 26.93 | 49,575 | -0.32(-1.17%) |
Sep 20, 2023 | 28.04 | 28.18 | 27.21 | 27.25 | 35,552 | -0.84(-2.98%) |
Sep 19, 2023 | 29.23 | 29.23 | 27.97 | 28.08 | 104,005 | +0.20(+0.71%) |
Sep 18, 2023 | 28.01 | 28.05 | 27.75 | 27.88 | 29,764 | -0.03(-0.11%) |
Sep 15, 2023 | 28.23 | 28.36 | 27.91 | 27.91 | 112,759 | -0.32(-1.13%) |
Sep 14, 2023 | 27.93 | 28.30 | 27.91 | 28.23 | 46,201 | +0.67(+2.42%) |
Sep 13, 2023 | 28.06 | 28.10 | 27.46 | 27.56 | 35,522 | -0.71(-2.53%) |
Sep 12, 2023 | 28.15 | 28.42 | 28.06 | 28.28 | 30,396 | +0.15(+0.53%) |
Sep 11, 2023 | 28.65 | 28.75 | 28.01 | 28.13 | 25,819 | -0.27(-0.94%) |
Sep 08, 2023 | 28.29 | 28.90 | 28.05 | 28.40 | 99,188 | +0.33(+1.17%) |
Sep 07, 2023 | 28.30 | 28.75 | 28.01 | 28.07 | 44,537 | -0.29(-1.02%) |
Sep 06, 2023 | 28.74 | 29.05 | 28.23 | 28.36 | 32,079 | -0.38(-1.31%) |
Sep 05, 2023 | 29.42 | 29.42 | 28.56 | 28.74 | 27,165 | -0.62(-2.10%) |
Sep 01, 2023 | 29.13 | 29.76 | 29.12 | 29.35 | 52,137 | +0.39(+1.34%) |
Aug 31, 2023 | 28.50 | 29.17 | 28.50 | 28.96 | 44,373 | +0.47(+1.64%) |
Aug 30, 2023 | 28.53 | 28.63 | 28.22 | 28.50 | 98,996 | -0.14(-0.49%) |
Aug 29, 2023 | 28.66 | 28.86 | 28.57 | 28.64 | 33,985 | +0.00(+0.00%) |
Aug 28, 2023 | 28.90 | 29.24 | 28.61 | 28.64 | 44,589 | -0.14(-0.48%) |
Aug 25, 2023 | 28.98 | 29.04 | 28.62 | 28.78 | 26,971 | -0.12(-0.41%) |
Aug 24, 2023 | 28.84 | 29.29 | 28.69 | 28.90 | 30,612 | -0.06(-0.21%) |
Aug 23, 2023 | 28.47 | 29.09 | 28.46 | 28.95 | 40,421 | +0.47(+1.64%) |
Aug 22, 2023 | 28.94 | 28.94 | 28.34 | 28.49 | 42,325 | -0.38(-1.31%) |
Aug 21, 2023 | 29.64 | 30.06 | 28.81 | 28.87 | 37,703 | -0.78(-2.65%) |
Aug 18, 2023 | 29.30 | 30.00 | 29.30 | 29.65 | 41,598 | +0.05(+0.17%) |
Aug 17, 2023 | 29.76 | 29.81 | 29.54 | 29.60 | 30,926 | -0.29(-0.96%) |
Aug 16, 2023 | 30.15 | 30.62 | 29.81 | 29.89 | 34,074 | -0.34(-1.12%) |
Aug 15, 2023 | 30.25 | 30.49 | 30.04 | 30.23 | 41,499 | -0.31(-1.01%) |
Aug 14, 2023 | 30.81 | 30.92 | 30.52 | 30.53 | 36,739 | -0.42(-1.35%) |
Aug 11, 2023 | 30.84 | 31.19 | 30.84 | 30.95 | 34,391 | -0.15(-0.48%) |
Aug 10, 2023 | 31.54 | 31.58 | 30.87 | 31.10 | 41,254 | -0.14(-0.45%) |
Aug 09, 2023 | 31.35 | 31.56 | 30.88 | 31.24 | 53,120 | -0.23(-0.73%) |
Aug 08, 2023 | 31.12 | 31.54 | 30.84 | 31.47 | 58,033 | -0.13(-0.41%) |
Aug 07, 2023 | 30.91 | 31.73 | 30.91 | 31.60 | 48,159 | +0.77(+2.51%) |
Aug 04, 2023 | 30.90 | 31.29 | 30.72 | 30.82 | 39,756 | -0.09(-0.29%) |
Aug 03, 2023 | 30.84 | 31.73 | 30.78 | 30.91 | 68,003 | -0.02(-0.06%) |
Aug 02, 2023 | 31.02 | 31.26 | 30.78 | 30.93 | 39,098 | -0.51(-1.61%) |