Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.66 | 33.79 | 33.51 | 33.53 | 752,141 | -0.10(-0.29%) |
Oct 30, 2023 | 33.93 | 33.94 | 33.56 | 33.63 | 944,537 | -0.54(-1.59%) |
Oct 27, 2023 | 33.79 | 34.27 | 33.79 | 34.17 | 1,453,172 | +0.38(+1.14%) |
Oct 26, 2023 | 33.54 | 33.83 | 33.46 | 33.79 | 871,022 | +0.29(+0.85%) |
Oct 25, 2023 | 33.31 | 33.55 | 33.27 | 33.50 | 813,611 | +0.12(+0.35%) |
Oct 24, 2023 | 33.43 | 33.54 | 33.25 | 33.38 | 654,414 | -0.21(-0.62%) |
Oct 23, 2023 | 33.52 | 33.63 | 33.29 | 33.59 | 988,506 | +0.21(+0.62%) |
Oct 20, 2023 | 33.17 | 33.39 | 33.10 | 33.38 | 983,523 | +0.29(+0.86%) |
Oct 19, 2023 | 32.85 | 33.14 | 32.67 | 33.10 | 1,182,865 | +0.26(+0.78%) |
Oct 18, 2023 | 32.55 | 32.90 | 32.52 | 32.84 | 992,915 | +0.33(+1.00%) |
Oct 17, 2023 | 32.66 | 32.66 | 32.37 | 32.51 | 578,608 | +0.00(+0.00%) |
Oct 16, 2023 | 32.61 | 32.65 | 32.41 | 32.51 | 588,556 | -0.30(-0.90%) |
Oct 13, 2023 | 32.73 | 32.92 | 32.53 | 32.81 | 1,004,254 | -0.03(-0.09%) |
Oct 12, 2023 | 32.59 | 33.01 | 32.59 | 32.84 | 606,239 | +0.19(+0.57%) |
Oct 11, 2023 | 32.64 | 32.83 | 32.57 | 32.65 | 442,715 | -0.04(-0.12%) |
Oct 10, 2023 | 32.71 | 32.83 | 32.55 | 32.69 | 714,713 | -0.13(-0.39%) |
Oct 09, 2023 | 33.14 | 33.16 | 32.80 | 32.82 | 589,390 | -0.19(-0.57%) |
Oct 06, 2023 | 33.38 | 33.58 | 32.86 | 33.01 | 1,143,897 | -0.30(-0.89%) |
Oct 05, 2023 | 33.34 | 33.47 | 33.24 | 33.30 | 793,930 | +0.02(+0.06%) |
Oct 04, 2023 | 33.38 | 33.52 | 33.25 | 33.28 | 807,241 | -0.11(-0.32%) |
Oct 03, 2023 | 33.11 | 33.47 | 33.00 | 33.39 | 1,027,935 | +0.42(+1.29%) |
Oct 02, 2023 | 32.94 | 33.16 | 32.89 | 32.97 | 986,417 | +0.09(+0.27%) |
Sep 29, 2023 | 32.50 | 32.98 | 32.49 | 32.88 | 1,236,462 | +0.18(+0.54%) |
Sep 28, 2023 | 32.82 | 32.90 | 32.59 | 32.70 | 995,762 | -0.10(-0.30%) |
Sep 27, 2023 | 32.66 | 33.03 | 32.63 | 32.80 | 1,070,551 | +0.08(+0.24%) |
Sep 26, 2023 | 32.55 | 32.77 | 32.47 | 32.72 | 847,761 | +0.37(+1.16%) |
Sep 25, 2023 | 32.47 | 32.48 | 32.34 | 32.35 | 677,027 | -0.02(-0.06%) |
Sep 22, 2023 | 32.28 | 32.39 | 32.20 | 32.37 | 524,061 | +0.11(+0.34%) |
Sep 21, 2023 | 32.02 | 32.28 | 31.99 | 32.26 | 652,101 | +0.36(+1.11%) |
Sep 20, 2023 | 31.74 | 31.91 | 31.60 | 31.90 | 579,394 | +0.07(+0.23%) |
Sep 19, 2023 | 31.78 | 32.01 | 31.76 | 31.83 | 295,878 | +0.12(+0.37%) |
Sep 18, 2023 | 31.70 | 31.79 | 31.63 | 31.71 | 278,525 | -0.01(-0.03%) |
Sep 15, 2023 | 31.52 | 31.75 | 31.46 | 31.72 | 611,386 | +0.28(+0.90%) |
Sep 14, 2023 | 31.56 | 31.64 | 31.37 | 31.44 | 468,760 | -0.29(-0.92%) |
Sep 13, 2023 | 31.64 | 31.79 | 31.56 | 31.73 | 422,320 | +0.07(+0.22%) |
Sep 12, 2023 | 31.71 | 31.73 | 31.47 | 31.66 | 300,696 | +0.04(+0.12%) |
Sep 11, 2023 | 31.57 | 31.71 | 31.52 | 31.62 | 293,251 | -0.09(-0.28%) |
Sep 08, 2023 | 31.77 | 31.80 | 31.66 | 31.71 | 296,722 | -0.06(-0.18%) |
Sep 07, 2023 | 31.89 | 31.89 | 31.72 | 31.77 | 355,706 | -0.04(-0.12%) |
Sep 06, 2023 | 31.68 | 31.95 | 31.68 | 31.81 | 389,720 | +0.19(+0.59%) |
Sep 05, 2023 | 31.44 | 31.62 | 31.41 | 31.62 | 309,451 | +0.19(+0.59%) |
Sep 01, 2023 | 31.35 | 31.54 | 31.31 | 31.44 | 437,321 | -0.09(-0.28%) |
Aug 31, 2023 | 31.25 | 31.53 | 31.21 | 31.53 | 1,058,921 | +0.17(+0.53%) |
Aug 30, 2023 | 31.37 | 31.43 | 31.23 | 31.36 | 848,850 | -0.05(-0.16%) |
Aug 29, 2023 | 31.70 | 31.70 | 31.40 | 31.41 | 1,050,095 | -0.27(-0.86%) |
Aug 28, 2023 | 31.72 | 31.78 | 31.59 | 31.68 | 990,557 | -0.19(-0.61%) |
Aug 25, 2023 | 31.96 | 32.16 | 31.78 | 31.88 | 1,260,063 | -0.21(-0.67%) |
Aug 24, 2023 | 31.79 | 32.10 | 31.55 | 32.09 | 659,468 | +0.36(+1.14%) |
Aug 23, 2023 | 31.85 | 31.87 | 31.67 | 31.73 | 556,438 | -0.16(-0.49%) |
Aug 22, 2023 | 31.72 | 31.93 | 31.69 | 31.89 | 886,162 | +0.18(+0.55%) |
Aug 21, 2023 | 31.66 | 31.92 | 31.63 | 31.71 | 752,380 | +0.04(+0.12%) |
Aug 18, 2023 | 31.87 | 31.89 | 31.59 | 31.67 | 885,488 | -0.04(-0.12%) |
Aug 17, 2023 | 31.39 | 31.73 | 31.33 | 31.71 | 1,328,166 | +0.27(+0.87%) |
Aug 16, 2023 | 31.32 | 31.45 | 31.12 | 31.44 | 890,289 | +0.18(+0.56%) |
Aug 15, 2023 | 31.10 | 31.31 | 31.07 | 31.26 | 859,429 | +0.31(+1.01%) |
Aug 14, 2023 | 31.00 | 31.08 | 30.93 | 30.95 | 459,719 | -0.01(-0.03%) |
Aug 11, 2023 | 31.13 | 31.17 | 30.90 | 30.96 | 735,369 | -0.08(-0.25%) |
Aug 10, 2023 | 30.92 | 31.10 | 30.69 | 31.04 | 1,146,314 | -0.05(-0.16%) |
Aug 09, 2023 | 30.93 | 31.14 | 30.87 | 31.09 | 847,421 | +0.18(+0.57%) |
Aug 08, 2023 | 30.97 | 31.18 | 30.89 | 30.91 | 829,354 | +0.15(+0.48%) |
Aug 07, 2023 | 31.01 | 31.01 | 30.76 | 30.77 | 600,456 | -0.35(-1.13%) |
Aug 04, 2023 | 30.91 | 31.16 | 30.75 | 31.12 | 917,460 | +0.14(+0.44%) |
Aug 03, 2023 | 31.01 | 31.06 | 30.86 | 30.98 | 880,434 | +0.07(+0.22%) |
Aug 02, 2023 | 30.76 | 30.95 | 30.70 | 30.91 | 1,381,307 | +0.31(+1.02%) |