Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.25 | 28.39 | 27.44 | 28.16 | 18,424 | -0.37(-1.30%) |
Oct 30, 2023 | 27.99 | 28.55 | 27.43 | 28.53 | 7,515 | +0.56(+1.99%) |
Oct 27, 2023 | 29.12 | 29.12 | 27.85 | 27.98 | 8,245 | -0.79(-2.75%) |
Oct 26, 2023 | 29.26 | 29.26 | 28.29 | 28.77 | 8,379 | +0.29(+1.03%) |
Oct 25, 2023 | 28.05 | 28.57 | 27.85 | 28.48 | 16,832 | +0.47(+1.67%) |
Oct 24, 2023 | 28.40 | 28.40 | 27.85 | 28.01 | 9,542 | -0.27(-0.97%) |
Oct 23, 2023 | 28.49 | 28.50 | 28.10 | 28.28 | 4,123 | +0.13(+0.45%) |
Oct 20, 2023 | 28.58 | 28.58 | 28.10 | 28.15 | 7,970 | -0.37(-1.30%) |
Oct 19, 2023 | 28.61 | 28.68 | 28.51 | 28.52 | 6,110 | -0.38(-1.32%) |
Oct 18, 2023 | 28.50 | 28.90 | 28.50 | 28.90 | 5,059 | -0.39(-1.33%) |
Oct 17, 2023 | 29.85 | 29.85 | 29.06 | 29.30 | 15,559 | +0.17(+0.57%) |
Oct 16, 2023 | 29.30 | 29.43 | 28.92 | 29.13 | 6,811 | +0.47(+1.63%) |
Oct 13, 2023 | 28.45 | 28.94 | 28.45 | 28.66 | 6,821 | -0.62(-2.13%) |
Oct 12, 2023 | 29.12 | 29.56 | 28.92 | 29.29 | 8,748 | +0.23(+0.81%) |
Oct 11, 2023 | 28.36 | 29.21 | 28.36 | 29.05 | 7,340 | -0.13(-0.43%) |
Oct 10, 2023 | 28.64 | 29.19 | 28.64 | 29.18 | 16,104 | +0.54(+1.87%) |
Oct 09, 2023 | 28.34 | 28.90 | 28.30 | 28.64 | 17,627 | +0.21(+0.75%) |
Oct 06, 2023 | 28.22 | 28.50 | 27.86 | 28.43 | 29,235 | +0.02(+0.07%) |
Oct 05, 2023 | 28.05 | 28.41 | 28.02 | 28.41 | 19,034 | +0.55(+1.96%) |
Oct 04, 2023 | 27.70 | 28.38 | 27.70 | 27.86 | 17,544 | -0.05(-0.17%) |
Oct 03, 2023 | 27.75 | 28.05 | 27.43 | 27.91 | 9,739 | +0.16(+0.56%) |
Oct 02, 2023 | 28.20 | 28.74 | 27.41 | 27.75 | 22,880 | -1.02(-3.56%) |
Sep 29, 2023 | 29.06 | 29.06 | 28.77 | 28.78 | 15,878 | -0.14(-0.47%) |
Sep 28, 2023 | 28.65 | 29.06 | 28.65 | 28.91 | 10,301 | +0.26(+0.92%) |
Sep 27, 2023 | 29.11 | 29.26 | 28.64 | 28.65 | 12,545 | -0.27(-0.94%) |
Sep 26, 2023 | 28.90 | 29.25 | 28.80 | 28.92 | 10,719 | -0.20(-0.70%) |
Sep 25, 2023 | 28.69 | 29.27 | 28.78 | 29.13 | 26,291 | +0.49(+1.70%) |
Sep 22, 2023 | 28.80 | 29.18 | 28.60 | 28.64 | 18,449 | -0.19(-0.64%) |
Sep 21, 2023 | 29.08 | 29.08 | 28.53 | 28.83 | 17,385 | -0.22(-0.77%) |
Sep 20, 2023 | 29.75 | 29.75 | 29.01 | 29.05 | 7,051 | -0.33(-1.13%) |
Sep 19, 2023 | 29.17 | 29.55 | 29.16 | 29.38 | 14,570 | +0.19(+0.65%) |
Sep 18, 2023 | 30.05 | 30.05 | 29.06 | 29.19 | 21,897 | -0.83(-2.78%) |
Sep 15, 2023 | 29.21 | 30.12 | 28.90 | 30.03 | 75,754 | +0.78(+2.67%) |
Sep 14, 2023 | 28.52 | 29.26 | 28.52 | 29.25 | 7,301 | +0.67(+2.36%) |
Sep 13, 2023 | 28.82 | 28.82 | 28.57 | 28.57 | 6,835 | -0.27(-0.95%) |
Sep 12, 2023 | 28.81 | 28.97 | 28.51 | 28.85 | 5,436 | +0.16(+0.54%) |
Sep 11, 2023 | 28.93 | 29.09 | 28.48 | 28.69 | 13,479 | -0.41(-1.41%) |
Sep 08, 2023 | 28.99 | 29.10 | 27.98 | 29.10 | 14,357 | +0.23(+0.81%) |
Sep 07, 2023 | 28.69 | 28.88 | 27.63 | 28.87 | 58,523 | +0.18(+0.61%) |
Sep 06, 2023 | 28.77 | 28.90 | 28.29 | 28.69 | 9,978 | -0.31(-1.08%) |
Sep 05, 2023 | 29.43 | 29.43 | 28.90 | 29.00 | 4,752 | -0.43(-1.46%) |
Sep 01, 2023 | 29.62 | 29.63 | 29.36 | 29.43 | 7,220 | +0.51(+1.75%) |
Aug 31, 2023 | 29.40 | 29.40 | 28.89 | 28.92 | 14,345 | -0.07(-0.24%) |
Aug 30, 2023 | 29.51 | 29.51 | 28.99 | 28.99 | 3,568 | -0.70(-2.37%) |
Aug 29, 2023 | 29.68 | 30.16 | 29.49 | 29.70 | 8,028 | +0.12(+0.40%) |
Aug 28, 2023 | 29.85 | 30.03 | 29.56 | 29.58 | 14,136 | -0.38(-1.27%) |
Aug 25, 2023 | 30.14 | 30.16 | 29.79 | 29.96 | 4,558 | -0.26(-0.87%) |
Aug 24, 2023 | 30.04 | 30.69 | 29.72 | 30.22 | 13,820 | +0.29(+0.98%) |
Aug 23, 2023 | 29.85 | 31.22 | 29.35 | 29.93 | 17,586 | +0.03(+0.10%) |
Aug 22, 2023 | 29.92 | 30.33 | 29.76 | 29.90 | 14,295 | -0.10(-0.33%) |
Aug 21, 2023 | 30.34 | 30.34 | 29.74 | 30.00 | 9,823 | -0.48(-1.57%) |
Aug 18, 2023 | 29.86 | 30.64 | 29.70 | 30.48 | 31,480 | +0.53(+1.76%) |
Aug 17, 2023 | 30.59 | 30.69 | 29.93 | 29.95 | 21,558 | -0.34(-1.13%) |
Aug 16, 2023 | 30.28 | 30.80 | 30.19 | 30.29 | 16,756 | +0.31(+1.04%) |
Aug 15, 2023 | 30.29 | 30.65 | 29.62 | 29.98 | 10,353 | -0.42(-1.38%) |
Aug 14, 2023 | 31.38 | 31.38 | 30.24 | 30.40 | 9,436 | -1.09(-3.47%) |
Aug 11, 2023 | 31.12 | 31.56 | 30.95 | 31.49 | 12,282 | +0.11(+0.34%) |
Aug 10, 2023 | 31.24 | 31.62 | 31.21 | 31.38 | 17,676 | +0.04(+0.12%) |
Aug 09, 2023 | 31.05 | 31.56 | 30.45 | 31.34 | 18,189 | +0.54(+1.74%) |
Aug 08, 2023 | 30.50 | 31.04 | 30.04 | 30.81 | 10,013 | +0.13(+0.41%) |
Aug 07, 2023 | 30.29 | 30.72 | 30.26 | 30.68 | 5,252 | +0.40(+1.31%) |
Aug 04, 2023 | 30.68 | 30.68 | 30.23 | 30.28 | 8,312 | -0.66(-2.13%) |
Aug 03, 2023 | 30.30 | 31.15 | 29.85 | 30.94 | 6,195 | +0.45(+1.46%) |
Aug 02, 2023 | 29.46 | 30.59 | 29.46 | 30.50 | 13,047 | +0.80(+2.71%) |