Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.73 | 24.24 | 23.41 | 23.86 | 293,809 | -0.06(-0.25%) |
Oct 30, 2023 | 23.68 | 24.15 | 23.26 | 23.92 | 279,810 | +0.24(+1.01%) |
Oct 27, 2023 | 23.88 | 24.30 | 23.55 | 23.68 | 345,041 | -0.18(-0.75%) |
Oct 26, 2023 | 23.29 | 25.04 | 23.23 | 23.86 | 592,118 | +0.57(+2.45%) |
Oct 25, 2023 | 24.11 | 24.26 | 23.20 | 23.29 | 274,884 | -1.20(-4.90%) |
Oct 24, 2023 | 23.50 | 24.57 | 23.38 | 24.49 | 295,365 | +1.26(+5.42%) |
Oct 23, 2023 | 23.50 | 23.93 | 22.15 | 23.23 | 927,245 | -1.53(-6.18%) |
Oct 20, 2023 | 25.26 | 25.34 | 24.70 | 24.76 | 391,223 | -0.51(-2.02%) |
Oct 19, 2023 | 26.30 | 26.49 | 25.26 | 25.27 | 378,133 | -0.64(-2.47%) |
Oct 18, 2023 | 26.43 | 26.43 | 25.59 | 25.91 | 342,911 | -1.01(-3.75%) |
Oct 17, 2023 | 26.39 | 27.16 | 25.95 | 26.92 | 478,610 | +0.13(+0.49%) |
Oct 16, 2023 | 26.58 | 26.94 | 26.49 | 26.79 | 265,259 | +0.24(+0.90%) |
Oct 13, 2023 | 28.05 | 28.09 | 26.51 | 26.55 | 443,616 | -1.50(-5.35%) |
Oct 12, 2023 | 28.44 | 28.89 | 27.98 | 28.05 | 279,594 | -0.42(-1.48%) |
Oct 11, 2023 | 28.74 | 28.94 | 28.42 | 28.47 | 154,638 | -0.24(-0.84%) |
Oct 10, 2023 | 28.97 | 29.35 | 28.67 | 28.71 | 178,605 | -0.10(-0.35%) |
Oct 09, 2023 | 29.08 | 29.14 | 28.75 | 28.81 | 114,827 | -0.73(-2.47%) |
Oct 06, 2023 | 29.19 | 29.74 | 29.04 | 29.54 | 117,737 | +0.27(+0.92%) |
Oct 05, 2023 | 29.82 | 29.98 | 29.05 | 29.27 | 151,572 | -0.24(-0.81%) |
Oct 04, 2023 | 29.31 | 29.69 | 29.20 | 29.51 | 127,295 | +0.34(+1.17%) |
Oct 03, 2023 | 29.24 | 29.50 | 29.03 | 29.17 | 136,464 | -0.33(-1.12%) |
Oct 02, 2023 | 29.51 | 29.96 | 29.11 | 29.50 | 177,010 | -0.17(-0.57%) |
Sep 29, 2023 | 29.53 | 29.85 | 29.45 | 29.67 | 183,164 | +0.46(+1.57%) |
Sep 28, 2023 | 28.52 | 29.66 | 28.52 | 29.21 | 192,656 | +0.58(+2.03%) |
Sep 27, 2023 | 28.25 | 28.64 | 28.07 | 28.63 | 228,994 | +0.59(+2.10%) |
Sep 26, 2023 | 28.66 | 28.66 | 28.04 | 28.04 | 279,959 | -0.76(-2.64%) |
Sep 25, 2023 | 28.46 | 28.81 | 28.51 | 28.80 | 152,868 | +0.17(+0.59%) |
Sep 22, 2023 | 29.03 | 29.30 | 28.37 | 28.63 | 160,624 | -0.22(-0.76%) |
Sep 21, 2023 | 28.43 | 29.02 | 28.15 | 28.85 | 311,724 | +0.11(+0.38%) |
Sep 20, 2023 | 29.35 | 29.50 | 28.72 | 28.74 | 161,987 | -0.36(-1.24%) |
Sep 19, 2023 | 29.48 | 29.76 | 29.06 | 29.10 | 135,645 | -0.50(-1.69%) |
Sep 18, 2023 | 29.47 | 30.00 | 29.30 | 29.60 | 134,484 | +0.03(+0.10%) |
Sep 15, 2023 | 30.16 | 30.16 | 29.29 | 29.57 | 644,496 | -0.72(-2.38%) |
Sep 14, 2023 | 30.18 | 30.68 | 29.82 | 30.29 | 168,470 | +0.40(+1.34%) |
Sep 13, 2023 | 29.70 | 30.31 | 29.40 | 29.89 | 163,879 | +0.18(+0.61%) |
Sep 12, 2023 | 29.58 | 30.24 | 29.54 | 29.71 | 159,091 | -0.06(-0.20%) |
Sep 11, 2023 | 30.50 | 30.50 | 29.59 | 29.77 | 168,684 | -0.37(-1.23%) |
Sep 08, 2023 | 30.78 | 31.07 | 30.05 | 30.14 | 188,213 | -0.69(-2.24%) |
Sep 07, 2023 | 32.02 | 32.28 | 30.75 | 30.83 | 277,587 | -1.84(-5.63%) |
Sep 06, 2023 | 33.29 | 33.69 | 32.23 | 32.67 | 166,474 | -0.54(-1.63%) |
Sep 05, 2023 | 35.19 | 35.19 | 32.91 | 33.21 | 222,569 | -2.28(-6.42%) |
Sep 01, 2023 | 35.22 | 35.88 | 34.87 | 35.49 | 160,056 | +0.33(+0.94%) |
Aug 31, 2023 | 34.97 | 35.50 | 34.90 | 35.16 | 434,116 | +0.27(+0.77%) |
Aug 30, 2023 | 33.25 | 35.20 | 33.17 | 34.89 | 236,026 | +1.53(+4.59%) |
Aug 29, 2023 | 32.61 | 33.41 | 32.40 | 33.36 | 814,576 | +0.71(+2.17%) |
Aug 28, 2023 | 32.63 | 33.07 | 32.42 | 32.65 | 135,660 | +0.21(+0.65%) |
Aug 25, 2023 | 32.40 | 32.79 | 31.84 | 32.44 | 165,699 | -0.18(-0.55%) |
Aug 24, 2023 | 33.81 | 33.81 | 32.49 | 32.62 | 201,717 | -1.09(-3.23%) |
Aug 23, 2023 | 32.83 | 33.85 | 32.25 | 33.71 | 270,047 | +0.54(+1.63%) |
Aug 22, 2023 | 33.42 | 33.43 | 32.79 | 33.17 | 196,490 | +0.13(+0.39%) |
Aug 21, 2023 | 32.80 | 33.19 | 32.51 | 33.04 | 135,572 | +0.26(+0.79%) |
Aug 18, 2023 | 32.03 | 33.20 | 31.81 | 32.78 | 257,883 | +0.49(+1.52%) |
Aug 17, 2023 | 32.72 | 32.88 | 32.21 | 32.29 | 135,017 | -0.47(-1.43%) |
Aug 16, 2023 | 33.30 | 33.54 | 32.68 | 32.76 | 121,145 | -0.56(-1.68%) |
Aug 15, 2023 | 33.52 | 33.52 | 33.08 | 33.32 | 141,414 | -0.44(-1.30%) |
Aug 14, 2023 | 33.40 | 33.86 | 33.17 | 33.76 | 164,871 | +0.10(+0.30%) |
Aug 11, 2023 | 34.11 | 34.36 | 33.50 | 33.66 | 151,186 | -0.83(-2.41%) |
Aug 10, 2023 | 35.46 | 35.94 | 34.37 | 34.49 | 200,089 | -0.98(-2.76%) |
Aug 09, 2023 | 36.58 | 36.59 | 35.43 | 35.47 | 161,885 | -1.12(-3.06%) |
Aug 08, 2023 | 36.62 | 36.97 | 35.97 | 36.59 | 223,327 | -0.60(-1.61%) |
Aug 07, 2023 | 36.51 | 37.31 | 36.26 | 37.19 | 229,908 | +0.80(+2.20%) |
Aug 04, 2023 | 36.00 | 36.72 | 35.87 | 36.39 | 170,884 | +0.39(+1.08%) |
Aug 03, 2023 | 35.58 | 36.24 | 35.22 | 36.00 | 160,222 | +0.08(+0.22%) |
Aug 02, 2023 | 36.29 | 36.42 | 35.78 | 35.92 | 155,616 | -1.08(-2.92%) |