Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.41 | 26.81 | 24.63 | 24.99 | 4,268,167 | -0.98(-3.79%) |
Oct 30, 2023 | 26.90 | 26.97 | 25.70 | 25.98 | 2,120,017 | -0.54(-2.04%) |
Oct 27, 2023 | 25.41 | 26.67 | 24.76 | 26.52 | 3,312,221 | +1.19(+4.70%) |
Oct 26, 2023 | 27.61 | 27.67 | 25.26 | 25.33 | 3,827,342 | -2.38(-8.59%) |
Oct 25, 2023 | 29.34 | 29.45 | 27.70 | 27.71 | 2,729,397 | -2.22(-7.42%) |
Oct 24, 2023 | 29.66 | 29.99 | 29.32 | 29.93 | 918,620 | +0.61(+2.08%) |
Oct 23, 2023 | 29.00 | 29.81 | 28.78 | 29.32 | 1,292,904 | +0.11(+0.37%) |
Oct 20, 2023 | 29.46 | 29.46 | 29.01 | 29.21 | 1,919,307 | -0.29(-1.00%) |
Oct 19, 2023 | 29.36 | 30.04 | 28.92 | 29.51 | 1,491,537 | +0.04(+0.13%) |
Oct 18, 2023 | 29.53 | 29.61 | 29.09 | 29.47 | 1,131,576 | -0.37(-1.25%) |
Oct 17, 2023 | 29.99 | 30.58 | 29.65 | 29.84 | 1,126,605 | -0.51(-1.68%) |
Oct 16, 2023 | 30.47 | 30.52 | 30.09 | 30.35 | 973,067 | +0.29(+0.95%) |
Oct 13, 2023 | 30.28 | 30.54 | 29.82 | 30.07 | 987,740 | -0.22(-0.71%) |
Oct 12, 2023 | 30.93 | 31.02 | 29.94 | 30.28 | 864,841 | -0.45(-1.47%) |
Oct 11, 2023 | 31.02 | 31.22 | 30.50 | 30.73 | 642,497 | -0.19(-0.60%) |
Oct 10, 2023 | 30.26 | 31.31 | 30.08 | 30.92 | 1,304,901 | +1.00(+3.35%) |
Oct 09, 2023 | 30.11 | 30.29 | 29.20 | 29.92 | 982,594 | -0.36(-1.20%) |
Oct 06, 2023 | 29.30 | 30.66 | 29.24 | 30.28 | 1,019,072 | +0.75(+2.53%) |
Oct 05, 2023 | 29.47 | 29.78 | 29.20 | 29.53 | 859,035 | -0.08(-0.27%) |
Oct 04, 2023 | 29.54 | 29.68 | 29.24 | 29.61 | 1,093,310 | +0.06(+0.20%) |
Oct 03, 2023 | 29.32 | 29.57 | 29.00 | 29.55 | 1,398,629 | -0.13(-0.43%) |
Oct 02, 2023 | 29.78 | 29.88 | 29.48 | 29.68 | 1,061,371 | -0.13(-0.43%) |
Sep 29, 2023 | 30.27 | 30.33 | 29.72 | 29.81 | 647,287 | -0.12(-0.39%) |
Sep 28, 2023 | 29.53 | 30.25 | 29.53 | 29.93 | 569,775 | +0.12(+0.40%) |
Sep 27, 2023 | 29.66 | 29.94 | 29.48 | 29.81 | 588,771 | +0.28(+0.93%) |
Sep 26, 2023 | 29.71 | 30.12 | 29.46 | 29.53 | 1,020,606 | -0.42(-1.41%) |
Sep 25, 2023 | 30.04 | 30.19 | 29.88 | 29.96 | 815,001 | -0.45(-1.49%) |
Sep 22, 2023 | 30.68 | 30.91 | 30.21 | 30.41 | 940,155 | -0.16(-0.51%) |
Sep 21, 2023 | 30.68 | 30.86 | 30.29 | 30.57 | 1,229,697 | -0.59(-1.89%) |
Sep 20, 2023 | 31.30 | 31.70 | 31.05 | 31.16 | 807,440 | -0.08(-0.25%) |
Sep 19, 2023 | 31.97 | 32.05 | 31.23 | 31.24 | 1,088,625 | -0.80(-2.49%) |
Sep 18, 2023 | 31.84 | 32.36 | 31.71 | 32.03 | 1,266,083 | +0.01(+0.03%) |
Sep 15, 2023 | 32.47 | 32.59 | 31.95 | 32.02 | 2,627,940 | -0.62(-1.90%) |
Sep 14, 2023 | 31.56 | 32.92 | 31.47 | 32.64 | 4,152,406 | +3.09(+10.45%) |
Sep 13, 2023 | 30.11 | 30.14 | 29.45 | 29.55 | 938,459 | -0.55(-1.83%) |
Sep 12, 2023 | 29.88 | 30.38 | 29.88 | 30.11 | 839,734 | -0.07(-0.23%) |
Sep 11, 2023 | 30.45 | 30.48 | 29.95 | 30.17 | 894,483 | +0.06(+0.20%) |
Sep 08, 2023 | 30.63 | 30.78 | 30.01 | 30.11 | 715,208 | -0.49(-1.61%) |
Sep 07, 2023 | 31.06 | 31.10 | 30.58 | 30.61 | 690,998 | -0.50(-1.61%) |
Sep 06, 2023 | 30.96 | 31.14 | 30.82 | 31.11 | 473,721 | +0.02(+0.06%) |
Sep 05, 2023 | 31.62 | 31.62 | 30.78 | 31.09 | 967,006 | -0.53(-1.68%) |
Sep 01, 2023 | 31.66 | 31.94 | 31.33 | 31.62 | 676,776 | +0.14(+0.44%) |
Aug 31, 2023 | 31.41 | 31.50 | 31.21 | 31.48 | 1,046,755 | +0.18(+0.57%) |
Aug 30, 2023 | 31.27 | 31.47 | 31.22 | 31.30 | 620,240 | -0.01(-0.03%) |
Aug 29, 2023 | 30.87 | 31.48 | 30.79 | 31.31 | 628,385 | +0.31(+1.01%) |
Aug 28, 2023 | 30.79 | 31.13 | 30.68 | 31.00 | 794,218 | +0.37(+1.22%) |
Aug 25, 2023 | 30.94 | 30.97 | 30.43 | 30.63 | 1,002,294 | -0.14(-0.45%) |
Aug 24, 2023 | 31.03 | 31.17 | 30.71 | 30.76 | 772,374 | -0.40(-1.29%) |
Aug 23, 2023 | 30.63 | 31.32 | 30.51 | 31.17 | 966,059 | +0.60(+1.96%) |
Aug 22, 2023 | 30.82 | 30.95 | 30.30 | 30.57 | 1,018,213 | -0.08(-0.26%) |
Aug 21, 2023 | 30.55 | 30.69 | 30.32 | 30.65 | 610,454 | +0.20(+0.65%) |
Aug 18, 2023 | 30.15 | 30.89 | 29.84 | 30.45 | 766,221 | -0.02(-0.06%) |
Aug 17, 2023 | 31.03 | 31.16 | 30.41 | 30.47 | 738,873 | -0.45(-1.46%) |
Aug 16, 2023 | 31.02 | 31.30 | 30.90 | 30.92 | 633,682 | -0.30(-0.95%) |
Aug 15, 2023 | 31.30 | 31.48 | 31.15 | 31.22 | 597,593 | -0.26(-0.81%) |
Aug 14, 2023 | 31.03 | 31.50 | 31.00 | 31.47 | 1,366,498 | +0.15(+0.47%) |
Aug 11, 2023 | 31.52 | 31.77 | 31.18 | 31.32 | 993,901 | -0.43(-1.35%) |
Aug 10, 2023 | 32.14 | 32.24 | 31.60 | 31.75 | 704,699 | -0.19(-0.58%) |
Aug 09, 2023 | 32.09 | 32.15 | 31.54 | 31.94 | 1,005,356 | +0.07(+0.21%) |
Aug 08, 2023 | 31.52 | 31.96 | 31.31 | 31.87 | 650,655 | -0.13(-0.40%) |
Aug 07, 2023 | 32.13 | 32.18 | 31.72 | 32.00 | 640,030 | +0.24(+0.77%) |
Aug 04, 2023 | 31.87 | 32.16 | 31.50 | 31.75 | 874,750 | -0.05(-0.15%) |
Aug 03, 2023 | 31.22 | 31.92 | 30.88 | 31.80 | 1,422,283 | +0.43(+1.37%) |
Aug 02, 2023 | 32.33 | 32.40 | 31.20 | 31.37 | 1,941,946 | -0.96(-2.96%) |