Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.98 | 31.26 | 30.73 | 31.26 | 131,203 | +0.32(+1.05%) |
Oct 30, 2023 | 30.69 | 31.04 | 30.40 | 30.94 | 249,731 | +0.53(+1.74%) |
Oct 27, 2023 | 31.24 | 31.25 | 30.21 | 30.41 | 381,940 | -0.92(-2.94%) |
Oct 26, 2023 | 30.60 | 31.58 | 30.58 | 31.33 | 588,097 | +0.81(+2.67%) |
Oct 25, 2023 | 30.32 | 30.61 | 29.90 | 30.52 | 463,768 | -0.04(-0.13%) |
Oct 24, 2023 | 30.66 | 30.83 | 30.19 | 30.55 | 513,324 | +0.10(+0.32%) |
Oct 23, 2023 | 30.53 | 31.05 | 30.41 | 30.46 | 459,563 | -0.17(-0.55%) |
Oct 20, 2023 | 31.88 | 31.88 | 30.55 | 30.62 | 443,054 | -1.45(-4.53%) |
Oct 19, 2023 | 32.47 | 33.10 | 32.03 | 32.08 | 456,832 | -0.34(-1.06%) |
Oct 18, 2023 | 33.12 | 33.20 | 32.37 | 32.42 | 280,613 | -1.02(-3.05%) |
Oct 17, 2023 | 32.39 | 33.79 | 32.39 | 33.44 | 506,417 | +0.84(+2.59%) |
Oct 16, 2023 | 32.24 | 32.68 | 32.03 | 32.60 | 240,807 | +0.70(+2.18%) |
Oct 13, 2023 | 32.68 | 32.74 | 31.73 | 31.90 | 409,401 | -0.49(-1.51%) |
Oct 12, 2023 | 32.91 | 32.91 | 32.19 | 32.39 | 308,460 | -0.45(-1.38%) |
Oct 11, 2023 | 32.93 | 33.37 | 32.60 | 32.84 | 246,895 | +0.00(+0.00%) |
Oct 10, 2023 | 32.59 | 33.13 | 32.51 | 32.84 | 213,547 | +0.71(+2.20%) |
Oct 09, 2023 | 31.79 | 32.28 | 31.70 | 32.14 | 227,466 | +0.07(+0.21%) |
Oct 06, 2023 | 31.70 | 32.46 | 31.36 | 32.07 | 328,399 | +0.06(+0.18%) |
Oct 05, 2023 | 31.51 | 32.11 | 31.35 | 32.01 | 368,940 | +0.41(+1.30%) |
Oct 04, 2023 | 31.50 | 31.65 | 31.09 | 31.60 | 339,073 | +0.18(+0.56%) |
Oct 03, 2023 | 31.80 | 31.86 | 31.27 | 31.42 | 405,123 | -0.57(-1.78%) |
Oct 02, 2023 | 32.90 | 32.92 | 31.89 | 31.99 | 379,780 | -0.99(-3.01%) |
Sep 29, 2023 | 32.92 | 33.41 | 32.81 | 32.98 | 249,628 | +0.38(+1.17%) |
Sep 28, 2023 | 32.22 | 32.83 | 32.21 | 32.60 | 352,746 | +0.37(+1.16%) |
Sep 27, 2023 | 32.58 | 32.58 | 31.93 | 32.22 | 269,617 | -0.22(-0.67%) |
Sep 26, 2023 | 32.68 | 33.05 | 32.33 | 32.44 | 367,257 | -0.59(-1.79%) |
Sep 25, 2023 | 32.54 | 33.03 | 32.84 | 33.03 | 200,656 | +0.43(+1.31%) |
Sep 22, 2023 | 32.94 | 33.02 | 32.53 | 32.60 | 205,809 | -0.25(-0.77%) |
Sep 21, 2023 | 33.19 | 33.54 | 32.86 | 32.86 | 471,612 | -0.50(-1.51%) |
Sep 20, 2023 | 33.81 | 34.11 | 33.36 | 33.36 | 280,292 | -0.23(-0.69%) |
Sep 19, 2023 | 33.66 | 33.86 | 33.27 | 33.59 | 261,658 | -0.07(-0.20%) |
Sep 18, 2023 | 33.97 | 33.97 | 33.52 | 33.66 | 214,091 | -0.44(-1.30%) |
Sep 15, 2023 | 34.02 | 34.31 | 33.85 | 34.10 | 243,397 | -0.25(-0.73%) |
Sep 14, 2023 | 34.11 | 34.58 | 34.05 | 34.35 | 178,016 | +0.62(+1.83%) |
Sep 13, 2023 | 34.71 | 34.91 | 33.55 | 33.74 | 216,327 | -0.79(-2.30%) |
Sep 12, 2023 | 33.88 | 34.75 | 33.84 | 34.53 | 394,966 | +0.72(+2.12%) |
Sep 11, 2023 | 33.97 | 34.35 | 33.77 | 33.81 | 264,065 | +0.13(+0.37%) |
Sep 08, 2023 | 33.34 | 33.74 | 32.93 | 33.69 | 281,667 | +0.44(+1.31%) |
Sep 07, 2023 | 33.63 | 33.93 | 33.15 | 33.25 | 256,326 | -0.53(-1.57%) |
Sep 06, 2023 | 34.34 | 34.51 | 33.58 | 33.78 | 350,268 | -0.73(-2.10%) |
Sep 05, 2023 | 34.88 | 35.24 | 34.51 | 34.51 | 181,142 | -0.52(-1.49%) |
Sep 01, 2023 | 34.70 | 35.19 | 34.70 | 35.03 | 214,319 | +0.57(+1.66%) |
Aug 31, 2023 | 34.45 | 34.69 | 34.28 | 34.46 | 148,537 | +0.11(+0.31%) |
Aug 30, 2023 | 34.60 | 34.65 | 34.25 | 34.35 | 215,218 | -0.21(-0.62%) |
Aug 29, 2023 | 34.03 | 34.69 | 33.82 | 34.57 | 224,495 | +0.54(+1.59%) |
Aug 28, 2023 | 33.78 | 34.28 | 33.73 | 34.03 | 197,264 | +0.49(+1.47%) |
Aug 25, 2023 | 33.94 | 34.17 | 33.23 | 33.53 | 459,660 | -0.23(-0.69%) |
Aug 24, 2023 | 33.76 | 34.34 | 33.70 | 33.76 | 213,570 | +0.04(+0.11%) |
Aug 23, 2023 | 33.32 | 33.77 | 33.05 | 33.73 | 240,726 | +0.43(+1.28%) |
Aug 22, 2023 | 34.28 | 34.38 | 33.29 | 33.30 | 319,066 | -0.99(-2.88%) |
Aug 21, 2023 | 34.58 | 34.58 | 33.94 | 34.29 | 229,240 | -0.10(-0.28%) |
Aug 18, 2023 | 34.18 | 34.53 | 34.00 | 34.38 | 280,821 | -0.08(-0.22%) |
Aug 17, 2023 | 34.71 | 34.84 | 34.37 | 34.46 | 312,633 | -0.04(-0.11%) |
Aug 16, 2023 | 34.76 | 34.91 | 34.42 | 34.50 | 462,877 | -0.35(-1.00%) |
Aug 15, 2023 | 35.42 | 35.54 | 34.77 | 34.85 | 674,937 | -1.16(-3.22%) |
Aug 14, 2023 | 36.60 | 36.60 | 35.89 | 36.01 | 273,404 | -0.85(-2.31%) |
Aug 11, 2023 | 36.50 | 37.00 | 36.44 | 36.86 | 244,766 | +0.14(+0.37%) |
Aug 10, 2023 | 36.82 | 37.13 | 36.53 | 36.72 | 384,105 | +0.10(+0.26%) |
Aug 09, 2023 | 37.10 | 37.25 | 36.61 | 36.63 | 376,040 | -0.71(-1.89%) |
Aug 08, 2023 | 36.39 | 37.38 | 36.01 | 37.33 | 559,338 | -0.44(-1.15%) |
Aug 07, 2023 | 37.52 | 37.83 | 37.43 | 37.77 | 321,349 | +0.34(+0.90%) |
Aug 04, 2023 | 37.40 | 37.84 | 37.28 | 37.43 | 379,244 | -0.02(-0.05%) |
Aug 03, 2023 | 36.92 | 37.53 | 36.70 | 37.45 | 253,680 | +0.41(+1.10%) |
Aug 02, 2023 | 36.80 | 37.10 | 36.48 | 37.04 | 368,447 | -0.27(-0.73%) |