Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.45 | 29.06 | 28.33 | 29.04 | 1,037,466 | +0.69(+2.43%) |
Oct 30, 2023 | 28.50 | 28.75 | 27.95 | 28.35 | 1,045,442 | +0.09(+0.31%) |
Oct 27, 2023 | 28.61 | 28.79 | 28.16 | 28.26 | 1,182,964 | -0.52(-1.79%) |
Oct 26, 2023 | 29.41 | 29.41 | 28.02 | 28.78 | 1,638,858 | -0.14(-0.47%) |
Oct 25, 2023 | 29.05 | 29.29 | 28.80 | 28.91 | 1,813,109 | -0.34(-1.16%) |
Oct 24, 2023 | 28.93 | 29.26 | 28.80 | 29.25 | 1,926,387 | +0.71(+2.49%) |
Oct 23, 2023 | 28.79 | 29.53 | 28.50 | 28.54 | 1,562,743 | -1.20(-4.02%) |
Oct 20, 2023 | 29.90 | 30.28 | 29.59 | 29.74 | 1,654,252 | -0.14(-0.46%) |
Oct 19, 2023 | 30.02 | 30.37 | 29.80 | 29.87 | 744,491 | -0.18(-0.61%) |
Oct 18, 2023 | 30.50 | 30.55 | 29.80 | 30.06 | 833,513 | -0.49(-1.59%) |
Oct 17, 2023 | 30.19 | 30.91 | 30.19 | 30.55 | 1,393,597 | +0.04(+0.13%) |
Oct 16, 2023 | 30.30 | 30.73 | 29.97 | 30.51 | 1,058,855 | +0.39(+1.29%) |
Oct 13, 2023 | 30.04 | 30.34 | 29.88 | 30.12 | 906,664 | +0.34(+1.14%) |
Oct 12, 2023 | 30.74 | 30.84 | 29.40 | 29.78 | 1,611,688 | -1.07(-3.47%) |
Oct 11, 2023 | 30.71 | 30.92 | 30.11 | 30.85 | 1,622,126 | +0.34(+1.12%) |
Oct 10, 2023 | 29.52 | 30.65 | 29.52 | 30.51 | 2,152,163 | +1.20(+4.08%) |
Oct 09, 2023 | 28.62 | 29.34 | 28.48 | 29.31 | 1,754,852 | +0.63(+2.20%) |
Oct 06, 2023 | 27.57 | 28.77 | 27.25 | 28.68 | 1,480,079 | +0.72(+2.57%) |
Oct 05, 2023 | 27.93 | 28.05 | 27.42 | 27.96 | 1,113,512 | -0.11(-0.38%) |
Oct 04, 2023 | 28.07 | 28.18 | 27.41 | 28.07 | 1,000,546 | +0.14(+0.49%) |
Oct 03, 2023 | 27.35 | 27.96 | 26.70 | 27.93 | 1,475,623 | +0.36(+1.30%) |
Oct 02, 2023 | 29.07 | 29.07 | 27.13 | 27.57 | 1,693,779 | -1.76(-6.00%) |
Sep 29, 2023 | 29.37 | 29.69 | 29.03 | 29.33 | 887,271 | +0.26(+0.90%) |
Sep 28, 2023 | 30.43 | 30.43 | 29.05 | 29.07 | 1,018,510 | -1.23(-4.07%) |
Sep 27, 2023 | 30.82 | 31.01 | 30.21 | 30.30 | 1,017,364 | -0.54(-1.76%) |
Sep 26, 2023 | 31.83 | 31.85 | 30.77 | 30.85 | 856,736 | -1.22(-3.79%) |
Sep 25, 2023 | 32.26 | 32.19 | 31.96 | 32.06 | 581,446 | -0.44(-1.35%) |
Sep 22, 2023 | 32.39 | 32.75 | 32.22 | 32.50 | 719,037 | +0.01(+0.03%) |
Sep 21, 2023 | 32.99 | 32.99 | 32.49 | 32.49 | 684,892 | -0.69(-2.08%) |
Sep 20, 2023 | 33.42 | 33.52 | 32.94 | 33.18 | 1,119,404 | -0.02(-0.06%) |
Sep 19, 2023 | 33.71 | 33.77 | 33.14 | 33.20 | 801,230 | -0.48(-1.41%) |
Sep 18, 2023 | 33.86 | 33.86 | 33.36 | 33.68 | 628,377 | -0.01(-0.03%) |
Sep 15, 2023 | 33.91 | 34.27 | 33.64 | 33.69 | 1,481,739 | -0.30(-0.89%) |
Sep 14, 2023 | 33.75 | 34.05 | 33.65 | 33.99 | 633,149 | +0.49(+1.45%) |
Sep 13, 2023 | 32.98 | 33.51 | 32.78 | 33.50 | 713,430 | +0.58(+1.77%) |
Sep 12, 2023 | 32.87 | 33.01 | 32.54 | 32.92 | 547,224 | +0.07(+0.21%) |
Sep 11, 2023 | 32.90 | 33.30 | 32.82 | 32.85 | 702,217 | -0.21(-0.65%) |
Sep 08, 2023 | 32.93 | 33.13 | 32.72 | 33.06 | 666,815 | +0.07(+0.21%) |
Sep 07, 2023 | 32.89 | 33.47 | 32.88 | 32.99 | 694,576 | +0.34(+1.04%) |
Sep 06, 2023 | 32.77 | 32.80 | 32.44 | 32.65 | 692,794 | +0.08(+0.24%) |
Sep 05, 2023 | 33.40 | 33.47 | 32.58 | 32.58 | 882,365 | -0.86(-2.56%) |
Sep 01, 2023 | 33.82 | 33.96 | 33.16 | 33.43 | 580,810 | -0.11(-0.32%) |
Aug 31, 2023 | 33.80 | 33.92 | 33.50 | 33.54 | 675,783 | -0.17(-0.52%) |
Aug 30, 2023 | 33.80 | 34.04 | 33.54 | 33.71 | 798,311 | -0.24(-0.71%) |
Aug 29, 2023 | 33.65 | 34.08 | 33.64 | 33.95 | 534,205 | +0.32(+0.94%) |
Aug 28, 2023 | 33.69 | 33.92 | 33.58 | 33.64 | 467,405 | +0.12(+0.34%) |
Aug 25, 2023 | 33.36 | 33.86 | 33.27 | 33.52 | 764,040 | +0.27(+0.81%) |
Aug 24, 2023 | 33.30 | 33.72 | 33.11 | 33.25 | 699,159 | -0.01(-0.03%) |
Aug 23, 2023 | 33.22 | 33.38 | 33.02 | 33.26 | 882,189 | +0.24(+0.73%) |
Aug 22, 2023 | 32.91 | 33.15 | 32.74 | 33.02 | 1,245,551 | +0.16(+0.50%) |
Aug 21, 2023 | 33.00 | 33.11 | 32.64 | 32.86 | 625,293 | -0.23(-0.70%) |
Aug 18, 2023 | 33.02 | 33.26 | 32.94 | 33.09 | 508,895 | +0.14(+0.44%) |
Aug 17, 2023 | 33.12 | 33.47 | 32.94 | 32.95 | 603,434 | -0.14(-0.44%) |
Aug 16, 2023 | 32.78 | 33.30 | 32.68 | 33.09 | 659,861 | +0.28(+0.85%) |
Aug 15, 2023 | 33.26 | 33.39 | 32.81 | 32.81 | 783,993 | -0.72(-2.15%) |
Aug 14, 2023 | 34.07 | 34.11 | 33.38 | 33.53 | 695,011 | -0.55(-1.61%) |
Aug 11, 2023 | 33.31 | 34.10 | 33.13 | 34.08 | 1,735,709 | +0.69(+2.07%) |
Aug 10, 2023 | 33.79 | 34.05 | 33.36 | 33.39 | 1,356,126 | -0.36(-1.08%) |
Aug 09, 2023 | 33.56 | 34.03 | 33.55 | 33.75 | 850,201 | +0.16(+0.49%) |
Aug 08, 2023 | 33.52 | 33.69 | 33.13 | 33.59 | 534,437 | -0.09(-0.26%) |
Aug 07, 2023 | 33.62 | 33.76 | 33.48 | 33.68 | 686,783 | +0.17(+0.52%) |
Aug 04, 2023 | 33.94 | 34.23 | 33.42 | 33.50 | 651,804 | -0.35(-1.02%) |
Aug 03, 2023 | 34.83 | 35.05 | 33.78 | 33.85 | 671,549 | -1.06(-3.03%) |
Aug 02, 2023 | 35.01 | 35.32 | 34.89 | 34.90 | 654,666 | -0.19(-0.55%) |