Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.13 | 27.19 | 26.11 | 26.70 | 68,383 | +0.52(+1.99%) |
Oct 30, 2023 | 25.56 | 26.39 | 25.53 | 26.18 | 96,934 | +0.72(+2.83%) |
Oct 27, 2023 | 25.41 | 25.68 | 25.24 | 25.46 | 45,397 | -0.01(-0.04%) |
Oct 26, 2023 | 25.33 | 25.55 | 25.08 | 25.47 | 47,966 | +0.14(+0.55%) |
Oct 25, 2023 | 25.69 | 25.75 | 25.28 | 25.33 | 74,151 | -0.56(-2.16%) |
Oct 24, 2023 | 25.84 | 26.93 | 25.45 | 25.89 | 68,156 | +0.01(+0.04%) |
Oct 23, 2023 | 26.05 | 26.24 | 25.68 | 25.88 | 70,207 | -0.41(-1.56%) |
Oct 20, 2023 | 26.28 | 26.40 | 26.03 | 26.29 | 93,901 | +0.21(+0.81%) |
Oct 19, 2023 | 26.51 | 26.59 | 25.77 | 26.08 | 114,964 | -0.72(-2.69%) |
Oct 18, 2023 | 27.00 | 27.00 | 26.62 | 26.80 | 105,374 | -0.23(-0.85%) |
Oct 17, 2023 | 26.57 | 27.50 | 26.57 | 27.03 | 152,724 | +0.00(+0.00%) |
Oct 16, 2023 | 27.00 | 27.12 | 26.41 | 27.03 | 171,410 | +0.22(+0.82%) |
Oct 13, 2023 | 27.99 | 27.99 | 26.71 | 26.81 | 84,259 | -1.06(-3.80%) |
Oct 12, 2023 | 28.60 | 28.64 | 27.80 | 27.87 | 73,479 | -0.80(-2.79%) |
Oct 11, 2023 | 29.35 | 29.35 | 28.41 | 28.67 | 56,946 | -0.72(-2.45%) |
Oct 10, 2023 | 29.25 | 29.63 | 29.20 | 29.39 | 64,140 | +0.17(+0.58%) |
Oct 09, 2023 | 29.07 | 29.66 | 29.05 | 29.22 | 49,768 | +0.08(+0.27%) |
Oct 06, 2023 | 29.00 | 29.43 | 28.69 | 29.14 | 76,146 | +0.02(+0.07%) |
Oct 05, 2023 | 29.95 | 30.01 | 28.93 | 29.12 | 180,883 | -1.50(-4.90%) |
Oct 04, 2023 | 30.60 | 30.63 | 29.93 | 30.62 | 60,514 | -0.05(-0.16%) |
Oct 03, 2023 | 30.87 | 30.93 | 30.49 | 30.67 | 44,886 | -0.30(-0.97%) |
Oct 02, 2023 | 31.00 | 31.23 | 30.62 | 30.97 | 62,747 | -0.23(-0.74%) |
Sep 29, 2023 | 30.99 | 31.55 | 30.52 | 31.20 | 79,472 | +0.40(+1.30%) |
Sep 28, 2023 | 31.00 | 31.11 | 30.61 | 30.80 | 93,489 | -0.20(-0.65%) |
Sep 27, 2023 | 32.00 | 32.16 | 30.87 | 31.00 | 100,679 | -0.93(-2.91%) |
Sep 26, 2023 | 32.80 | 32.80 | 31.72 | 31.93 | 215,151 | -0.90(-2.74%) |
Sep 25, 2023 | 32.28 | 32.90 | 32.72 | 32.83 | 40,610 | +0.45(+1.39%) |
Sep 22, 2023 | 32.67 | 32.72 | 32.35 | 32.38 | 75,443 | -0.34(-1.04%) |
Sep 21, 2023 | 32.00 | 32.85 | 31.82 | 32.72 | 86,239 | +0.60(+1.87%) |
Sep 20, 2023 | 32.28 | 33.08 | 32.05 | 32.12 | 62,665 | +0.10(+0.31%) |
Sep 19, 2023 | 32.32 | 32.39 | 31.75 | 32.02 | 41,029 | -0.32(-0.99%) |
Sep 18, 2023 | 32.54 | 32.63 | 32.13 | 32.34 | 39,625 | -0.26(-0.80%) |
Sep 15, 2023 | 32.22 | 33.13 | 31.97 | 32.60 | 243,245 | +0.23(+0.71%) |
Sep 14, 2023 | 31.99 | 32.67 | 31.86 | 32.37 | 55,545 | +0.62(+1.95%) |
Sep 13, 2023 | 32.79 | 32.80 | 31.51 | 31.75 | 54,491 | -1.00(-3.05%) |
Sep 12, 2023 | 32.84 | 33.10 | 32.53 | 32.75 | 64,501 | -0.28(-0.85%) |
Sep 11, 2023 | 33.05 | 33.30 | 32.81 | 33.03 | 77,624 | -0.04(-0.12%) |
Sep 08, 2023 | 33.14 | 33.28 | 33.00 | 33.07 | 40,325 | -0.12(-0.36%) |
Sep 07, 2023 | 33.85 | 34.21 | 33.19 | 33.19 | 126,242 | -0.97(-2.84%) |
Sep 06, 2023 | 34.95 | 35.28 | 34.07 | 34.16 | 67,579 | -0.89(-2.54%) |
Sep 05, 2023 | 35.86 | 35.86 | 34.93 | 35.05 | 119,703 | -1.10(-3.04%) |
Sep 01, 2023 | 35.36 | 36.20 | 35.34 | 36.15 | 87,030 | +0.91(+2.58%) |
Aug 31, 2023 | 34.08 | 35.54 | 33.05 | 35.24 | 108,955 | +1.29(+3.80%) |
Aug 30, 2023 | 33.01 | 34.21 | 33.00 | 33.95 | 105,722 | +0.90(+2.72%) |
Aug 29, 2023 | 33.50 | 33.58 | 32.99 | 33.05 | 40,623 | -0.60(-1.78%) |
Aug 28, 2023 | 33.31 | 34.33 | 33.24 | 33.65 | 83,121 | +0.60(+1.82%) |
Aug 25, 2023 | 33.06 | 33.48 | 31.82 | 33.05 | 102,416 | -0.01(-0.03%) |
Aug 24, 2023 | 30.75 | 33.55 | 30.58 | 33.06 | 283,580 | +4.50(+15.76%) |
Aug 23, 2023 | 27.96 | 28.66 | 27.95 | 28.56 | 83,654 | +0.78(+2.81%) |
Aug 22, 2023 | 28.23 | 28.42 | 27.51 | 27.78 | 69,098 | -0.15(-0.54%) |
Aug 21, 2023 | 28.50 | 28.60 | 27.90 | 27.93 | 125,346 | -0.52(-1.83%) |
Aug 18, 2023 | 28.75 | 29.00 | 28.41 | 28.45 | 102,039 | -0.54(-1.86%) |
Aug 17, 2023 | 29.15 | 29.59 | 28.95 | 28.99 | 43,510 | -0.16(-0.55%) |
Aug 16, 2023 | 29.86 | 29.93 | 29.03 | 29.15 | 65,937 | -0.71(-2.38%) |
Aug 15, 2023 | 30.00 | 30.35 | 29.78 | 29.86 | 47,086 | -0.06(-0.20%) |
Aug 14, 2023 | 29.87 | 30.05 | 29.75 | 29.92 | 42,198 | -0.11(-0.37%) |
Aug 11, 2023 | 29.93 | 30.17 | 29.80 | 30.03 | 30,276 | +0.00(+0.00%) |
Aug 10, 2023 | 30.06 | 30.43 | 29.99 | 30.03 | 53,117 | -0.02(-0.07%) |
Aug 09, 2023 | 30.42 | 30.68 | 30.00 | 30.05 | 83,294 | -0.43(-1.41%) |
Aug 08, 2023 | 29.86 | 30.51 | 29.85 | 30.48 | 52,411 | +0.30(+0.99%) |
Aug 07, 2023 | 30.27 | 30.56 | 30.12 | 30.18 | 49,912 | +0.03(+0.10%) |
Aug 04, 2023 | 30.16 | 30.78 | 30.07 | 30.15 | 40,048 | -0.07(-0.23%) |
Aug 03, 2023 | 30.35 | 30.68 | 30.00 | 30.22 | 50,306 | -0.35(-1.14%) |
Aug 02, 2023 | 30.90 | 30.90 | 30.50 | 30.57 | 36,361 | -0.65(-2.08%) |