Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.09 | 22.23 | 21.67 | 21.98 | 12,333,806 | -0.28(-1.24%) |
Oct 30, 2023 | 22.17 | 22.30 | 21.76 | 22.25 | 13,458,472 | +0.17(+0.76%) |
Oct 27, 2023 | 22.64 | 23.07 | 21.97 | 22.09 | 11,709,497 | -1.04(-4.49%) |
Oct 26, 2023 | 23.23 | 23.82 | 22.56 | 23.12 | 13,018,131 | -0.21(-0.89%) |
Oct 25, 2023 | 23.68 | 23.77 | 23.31 | 23.33 | 10,606,527 | -0.30(-1.26%) |
Oct 24, 2023 | 24.08 | 24.19 | 23.56 | 23.63 | 6,534,462 | -0.39(-1.61%) |
Oct 23, 2023 | 23.82 | 24.72 | 23.69 | 24.01 | 6,989,152 | +0.09(+0.37%) |
Oct 20, 2023 | 23.97 | 24.25 | 23.85 | 23.93 | 7,608,268 | -0.17(-0.70%) |
Oct 19, 2023 | 24.38 | 24.69 | 24.07 | 24.09 | 7,349,866 | -0.33(-1.34%) |
Oct 18, 2023 | 25.22 | 25.23 | 24.38 | 24.42 | 7,531,637 | -1.08(-4.23%) |
Oct 17, 2023 | 25.19 | 25.68 | 25.17 | 25.50 | 4,546,231 | +0.18(+0.70%) |
Oct 16, 2023 | 25.16 | 25.43 | 24.98 | 25.32 | 6,054,891 | +0.24(+0.95%) |
Oct 13, 2023 | 24.96 | 25.19 | 24.79 | 25.08 | 8,479,121 | -0.08(-0.31%) |
Oct 12, 2023 | 25.91 | 25.95 | 24.99 | 25.16 | 8,813,861 | -0.74(-2.86%) |
Oct 11, 2023 | 26.20 | 26.81 | 25.83 | 25.90 | 7,228,267 | -0.44(-1.69%) |
Oct 10, 2023 | 26.59 | 26.92 | 26.28 | 26.35 | 7,080,021 | +0.15(+0.57%) |
Oct 09, 2023 | 26.27 | 26.31 | 25.65 | 26.20 | 7,535,882 | -0.57(-2.14%) |
Oct 06, 2023 | 26.81 | 27.16 | 26.47 | 26.77 | 6,874,825 | -0.24(-0.88%) |
Oct 05, 2023 | 27.06 | 27.23 | 26.76 | 27.01 | 6,852,532 | +0.12(+0.44%) |
Oct 04, 2023 | 26.58 | 27.35 | 26.56 | 26.89 | 11,867,362 | +0.39(+1.45%) |
Oct 03, 2023 | 26.84 | 27.08 | 26.38 | 26.51 | 6,677,176 | -0.38(-1.40%) |
Oct 02, 2023 | 26.80 | 27.05 | 26.65 | 26.88 | 6,515,085 | +0.12(+0.44%) |
Sep 29, 2023 | 27.00 | 27.20 | 26.59 | 26.76 | 6,009,815 | -0.15(-0.55%) |
Sep 28, 2023 | 26.44 | 27.12 | 26.32 | 26.91 | 6,575,577 | +0.41(+1.53%) |
Sep 27, 2023 | 26.28 | 26.67 | 26.16 | 26.51 | 11,252,901 | +0.25(+0.94%) |
Sep 26, 2023 | 26.96 | 27.30 | 26.24 | 26.26 | 10,314,513 | -0.93(-3.42%) |
Sep 25, 2023 | 27.44 | 27.40 | 27.11 | 27.19 | 6,323,585 | -0.54(-1.96%) |
Sep 22, 2023 | 27.99 | 28.08 | 27.71 | 27.73 | 5,374,582 | -0.23(-0.81%) |
Sep 21, 2023 | 28.08 | 28.47 | 27.96 | 27.96 | 5,013,525 | -0.24(-0.84%) |
Sep 20, 2023 | 28.83 | 28.90 | 28.19 | 28.20 | 5,054,552 | -0.39(-1.35%) |
Sep 19, 2023 | 28.75 | 28.87 | 28.34 | 28.58 | 6,585,469 | -0.17(-0.58%) |
Sep 18, 2023 | 29.17 | 29.28 | 28.73 | 28.75 | 5,351,048 | -0.60(-2.05%) |
Sep 15, 2023 | 28.54 | 29.40 | 28.48 | 29.35 | 8,645,582 | +0.74(+2.59%) |
Sep 14, 2023 | 28.73 | 28.78 | 28.26 | 28.61 | 8,389,055 | +0.15(+0.52%) |
Sep 13, 2023 | 28.25 | 28.60 | 28.04 | 28.46 | 8,373,078 | -0.48(-1.67%) |
Sep 12, 2023 | 29.17 | 29.28 | 28.83 | 28.95 | 4,340,177 | -0.13(-0.44%) |
Sep 11, 2023 | 29.38 | 29.45 | 28.81 | 29.08 | 4,961,022 | -0.12(-0.41%) |
Sep 08, 2023 | 29.17 | 29.24 | 28.74 | 29.20 | 8,711,547 | +0.10(+0.34%) |
Sep 07, 2023 | 29.59 | 29.77 | 29.03 | 29.10 | 8,000,577 | -0.53(-1.80%) |
Sep 06, 2023 | 29.56 | 30.50 | 29.41 | 29.63 | 8,979,133 | -0.79(-2.60%) |
Sep 05, 2023 | 30.72 | 30.91 | 30.24 | 30.42 | 5,582,482 | -0.46(-1.50%) |
Sep 01, 2023 | 31.23 | 31.31 | 30.72 | 30.89 | 4,281,230 | -0.18(-0.57%) |
Aug 31, 2023 | 31.22 | 31.31 | 30.84 | 31.06 | 5,292,997 | -0.03(-0.09%) |
Aug 30, 2023 | 31.18 | 31.29 | 30.91 | 31.09 | 3,287,443 | -0.18(-0.57%) |
Aug 29, 2023 | 30.57 | 31.42 | 30.57 | 31.27 | 4,897,027 | +0.71(+2.32%) |
Aug 28, 2023 | 30.86 | 31.21 | 30.35 | 30.56 | 5,610,657 | -0.13(-0.42%) |
Aug 25, 2023 | 30.72 | 30.87 | 30.34 | 30.69 | 4,051,802 | +0.00(+0.00%) |
Aug 24, 2023 | 30.77 | 31.21 | 30.69 | 30.69 | 4,496,130 | -0.34(-1.11%) |
Aug 23, 2023 | 30.95 | 31.16 | 30.85 | 31.03 | 4,375,113 | +0.07(+0.22%) |
Aug 22, 2023 | 31.46 | 31.53 | 30.81 | 30.96 | 7,100,962 | -0.41(-1.32%) |
Aug 21, 2023 | 31.65 | 31.97 | 31.23 | 31.38 | 7,448,571 | -0.23(-0.72%) |
Aug 18, 2023 | 31.44 | 31.81 | 31.36 | 31.60 | 5,547,223 | -0.08(-0.25%) |
Aug 17, 2023 | 32.30 | 32.43 | 31.63 | 31.68 | 6,044,879 | -0.68(-2.10%) |
Aug 16, 2023 | 32.43 | 33.20 | 32.35 | 32.36 | 5,474,064 | -0.20(-0.60%) |
Aug 15, 2023 | 32.69 | 32.75 | 32.30 | 32.56 | 4,573,348 | -0.40(-1.22%) |
Aug 14, 2023 | 32.96 | 33.12 | 32.79 | 32.96 | 4,241,618 | -0.17(-0.50%) |
Aug 11, 2023 | 33.23 | 33.35 | 32.85 | 33.13 | 5,148,964 | -0.14(-0.41%) |
Aug 10, 2023 | 33.33 | 33.55 | 32.78 | 33.26 | 8,141,608 | +0.21(+0.62%) |
Aug 09, 2023 | 33.03 | 33.22 | 32.71 | 33.06 | 8,241,235 | -0.11(-0.33%) |
Aug 08, 2023 | 32.06 | 33.36 | 32.00 | 33.17 | 8,251,470 | +0.76(+2.34%) |
Aug 07, 2023 | 32.11 | 32.43 | 31.61 | 32.41 | 8,175,157 | +0.24(+0.73%) |
Aug 04, 2023 | 31.98 | 32.37 | 31.79 | 32.17 | 8,449,373 | +0.46(+1.46%) |
Aug 03, 2023 | 32.01 | 32.46 | 31.60 | 31.71 | 10,947,325 | -1.09(-3.33%) |
Aug 02, 2023 | 32.49 | 33.04 | 32.49 | 32.80 | 7,477,603 | -0.06(-0.18%) |