Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.34 | 28.55 | 28.16 | 28.40 | 866,931 | +0.18(+0.64%) |
Oct 30, 2023 | 28.39 | 28.56 | 28.10 | 28.22 | 748,554 | -0.20(-0.70%) |
Oct 27, 2023 | 28.58 | 28.71 | 28.32 | 28.42 | 691,379 | +0.13(+0.46%) |
Oct 26, 2023 | 28.68 | 28.82 | 28.29 | 28.29 | 887,246 | -0.76(-2.62%) |
Oct 25, 2023 | 29.09 | 29.35 | 28.42 | 29.05 | 1,419,104 | -0.47(-1.59%) |
Oct 24, 2023 | 28.79 | 29.74 | 28.79 | 29.52 | 1,383,373 | -0.08(-0.27%) |
Oct 23, 2023 | 29.48 | 29.71 | 29.29 | 29.60 | 839,425 | -0.24(-0.80%) |
Oct 20, 2023 | 29.02 | 30.08 | 28.95 | 29.84 | 2,473,376 | +1.19(+4.15%) |
Oct 19, 2023 | 28.75 | 28.80 | 28.05 | 28.65 | 2,498,935 | -0.73(-2.48%) |
Oct 18, 2023 | 29.54 | 30.00 | 29.08 | 29.38 | 2,288,919 | -2.54(-7.96%) |
Oct 17, 2023 | 31.72 | 33.45 | 31.56 | 31.92 | 1,503,288 | -0.63(-1.94%) |
Oct 16, 2023 | 32.00 | 32.60 | 31.75 | 32.55 | 2,698,750 | +0.27(+0.84%) |
Oct 13, 2023 | 32.34 | 32.49 | 31.80 | 32.28 | 915,303 | -0.42(-1.28%) |
Oct 12, 2023 | 33.33 | 33.60 | 32.66 | 32.70 | 1,532,514 | -2.58(-7.31%) |
Oct 11, 2023 | 35.80 | 35.88 | 35.05 | 35.28 | 458,682 | -0.16(-0.45%) |
Oct 10, 2023 | 35.40 | 35.63 | 35.15 | 35.44 | 631,554 | +0.53(+1.52%) |
Oct 09, 2023 | 34.78 | 34.95 | 34.48 | 34.91 | 573,961 | -0.26(-0.74%) |
Oct 06, 2023 | 35.09 | 35.35 | 34.93 | 35.17 | 524,243 | +0.19(+0.54%) |
Oct 05, 2023 | 34.57 | 35.02 | 34.53 | 34.98 | 405,511 | +0.44(+1.27%) |
Oct 04, 2023 | 34.65 | 34.79 | 34.17 | 34.54 | 493,489 | +0.42(+1.23%) |
Oct 03, 2023 | 34.22 | 34.33 | 33.81 | 34.12 | 342,615 | -0.12(-0.35%) |
Oct 02, 2023 | 34.60 | 34.60 | 34.14 | 34.24 | 557,856 | -1.03(-2.92%) |
Sep 29, 2023 | 35.78 | 35.78 | 35.17 | 35.27 | 325,170 | -0.06(-0.17%) |
Sep 28, 2023 | 35.76 | 35.80 | 35.26 | 35.33 | 439,834 | -0.22(-0.62%) |
Sep 27, 2023 | 35.96 | 36.12 | 35.28 | 35.55 | 492,254 | -0.98(-2.68%) |
Sep 26, 2023 | 36.48 | 36.71 | 36.40 | 36.53 | 487,570 | +0.27(+0.76%) |
Sep 25, 2023 | 36.03 | 36.34 | 36.00 | 36.26 | 486,247 | +0.18(+0.49%) |
Sep 22, 2023 | 36.24 | 36.42 | 35.98 | 36.08 | 315,497 | -0.41(-1.12%) |
Sep 21, 2023 | 37.00 | 37.00 | 36.45 | 36.49 | 418,336 | -0.94(-2.51%) |
Sep 20, 2023 | 37.80 | 37.97 | 37.42 | 37.43 | 280,216 | +0.07(+0.19%) |
Sep 19, 2023 | 37.24 | 37.49 | 37.08 | 37.36 | 288,372 | -0.03(-0.08%) |
Sep 18, 2023 | 37.81 | 37.81 | 37.25 | 37.39 | 334,925 | -0.59(-1.55%) |
Sep 15, 2023 | 38.39 | 38.47 | 37.86 | 37.98 | 1,055,654 | -0.55(-1.43%) |
Sep 14, 2023 | 38.12 | 38.80 | 37.91 | 38.53 | 668,863 | +2.22(+6.11%) |
Sep 13, 2023 | 36.35 | 36.55 | 36.20 | 36.31 | 342,325 | -0.63(-1.71%) |
Sep 12, 2023 | 36.92 | 37.10 | 36.61 | 36.94 | 359,373 | -0.57(-1.52%) |
Sep 11, 2023 | 37.29 | 37.67 | 37.19 | 37.51 | 215,228 | -0.28(-0.74%) |
Sep 08, 2023 | 38.08 | 38.08 | 37.66 | 37.79 | 218,119 | +0.09(+0.24%) |
Sep 07, 2023 | 37.31 | 37.94 | 37.28 | 37.70 | 284,370 | +0.27(+0.72%) |
Sep 06, 2023 | 38.05 | 38.12 | 37.15 | 37.43 | 768,387 | -0.57(-1.50%) |
Sep 05, 2023 | 38.60 | 38.60 | 37.97 | 38.00 | 336,985 | -0.38(-0.99%) |
Sep 01, 2023 | 38.66 | 38.73 | 38.35 | 38.38 | 385,281 | +0.09(+0.24%) |
Aug 31, 2023 | 38.96 | 38.96 | 38.19 | 38.29 | 340,525 | -0.90(-2.30%) |
Aug 30, 2023 | 39.42 | 39.53 | 39.16 | 39.19 | 308,181 | +0.32(+0.82%) |
Aug 29, 2023 | 38.41 | 38.94 | 38.41 | 38.87 | 469,672 | +0.60(+1.57%) |
Aug 28, 2023 | 38.19 | 38.29 | 37.92 | 38.27 | 353,527 | +0.84(+2.24%) |
Aug 25, 2023 | 37.64 | 37.72 | 37.13 | 37.43 | 225,832 | +0.13(+0.35%) |
Aug 24, 2023 | 37.74 | 37.86 | 37.29 | 37.30 | 391,397 | -0.05(-0.13%) |
Aug 23, 2023 | 37.23 | 37.44 | 37.23 | 37.35 | 310,010 | +0.42(+1.14%) |
Aug 22, 2023 | 36.95 | 37.11 | 36.77 | 36.93 | 382,528 | +0.28(+0.76%) |
Aug 21, 2023 | 36.47 | 36.76 | 36.28 | 36.65 | 506,830 | +0.36(+0.99%) |
Aug 18, 2023 | 35.85 | 36.36 | 35.74 | 36.29 | 623,797 | +0.22(+0.61%) |
Aug 17, 2023 | 36.67 | 36.67 | 36.05 | 36.07 | 301,965 | -0.68(-1.85%) |
Aug 16, 2023 | 36.95 | 37.03 | 36.73 | 36.75 | 432,449 | -0.44(-1.18%) |
Aug 15, 2023 | 37.26 | 37.38 | 37.08 | 37.19 | 217,571 | -0.11(-0.29%) |
Aug 14, 2023 | 37.12 | 37.38 | 36.91 | 37.30 | 266,297 | -0.12(-0.32%) |
Aug 11, 2023 | 37.64 | 37.67 | 37.33 | 37.42 | 319,145 | -0.20(-0.53%) |
Aug 10, 2023 | 38.21 | 38.39 | 37.61 | 37.62 | 220,524 | -0.18(-0.48%) |
Aug 09, 2023 | 37.69 | 38.01 | 37.69 | 37.80 | 219,410 | +0.26(+0.69%) |
Aug 08, 2023 | 37.46 | 37.83 | 37.40 | 37.54 | 317,830 | -0.06(-0.16%) |
Aug 07, 2023 | 37.71 | 37.80 | 37.45 | 37.60 | 395,546 | +0.19(+0.51%) |
Aug 04, 2023 | 37.48 | 37.84 | 37.32 | 37.41 | 638,152 | -1.87(-4.76%) |
Aug 03, 2023 | 38.69 | 39.41 | 38.56 | 39.28 | 534,058 | -0.30(-0.76%) |
Aug 02, 2023 | 39.65 | 39.81 | 39.28 | 39.58 | 469,256 | -0.50(-1.25%) |