Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.45 | 29.84 | 27.67 | 28.15 | 3,514,796 | -1.50(-5.05%) |
Oct 30, 2023 | 30.84 | 30.90 | 29.54 | 29.64 | 2,393,493 | -1.01(-3.31%) |
Oct 27, 2023 | 29.54 | 30.66 | 28.79 | 30.66 | 3,446,298 | +1.40(+4.78%) |
Oct 26, 2023 | 29.53 | 29.93 | 28.33 | 29.26 | 3,759,295 | -0.52(-1.75%) |
Oct 25, 2023 | 30.38 | 31.31 | 29.72 | 29.78 | 2,621,081 | -0.93(-3.01%) |
Oct 24, 2023 | 29.97 | 31.03 | 29.97 | 30.70 | 1,260,419 | -0.13(-0.42%) |
Oct 23, 2023 | 30.81 | 31.35 | 29.61 | 30.83 | 1,914,918 | -0.43(-1.38%) |
Oct 20, 2023 | 31.38 | 32.70 | 31.23 | 31.27 | 3,100,797 | -0.11(-0.35%) |
Oct 19, 2023 | 31.17 | 31.50 | 30.27 | 31.37 | 3,203,363 | +0.03(+0.09%) |
Oct 18, 2023 | 32.34 | 32.54 | 30.84 | 31.34 | 3,492,226 | -0.08(-0.25%) |
Oct 17, 2023 | 30.29 | 31.48 | 29.95 | 31.42 | 2,543,171 | +1.12(+3.70%) |
Oct 16, 2023 | 29.81 | 30.69 | 29.56 | 30.30 | 2,307,126 | +0.16(+0.52%) |
Oct 13, 2023 | 29.67 | 30.50 | 29.23 | 30.14 | 4,609,415 | +2.33(+8.39%) |
Oct 12, 2023 | 28.86 | 29.18 | 27.50 | 27.81 | 2,664,634 | -1.15(-3.98%) |
Oct 11, 2023 | 28.83 | 29.03 | 28.25 | 28.96 | 2,321,176 | +1.04(+3.74%) |
Oct 10, 2023 | 27.71 | 28.09 | 27.33 | 27.92 | 2,295,690 | +0.44(+1.61%) |
Oct 09, 2023 | 27.14 | 27.56 | 26.90 | 27.48 | 3,094,024 | +1.26(+4.80%) |
Oct 06, 2023 | 25.17 | 26.57 | 25.00 | 26.22 | 3,990,721 | +1.13(+4.51%) |
Oct 05, 2023 | 24.32 | 25.10 | 24.29 | 25.09 | 2,540,343 | +0.78(+3.20%) |
Oct 04, 2023 | 24.85 | 24.85 | 23.80 | 24.31 | 2,554,232 | -0.33(-1.36%) |
Oct 03, 2023 | 24.39 | 25.04 | 23.92 | 24.64 | 3,814,377 | +0.12(+0.48%) |
Oct 02, 2023 | 25.69 | 25.69 | 24.30 | 24.52 | 4,092,659 | -1.73(-6.60%) |
Sep 29, 2023 | 27.41 | 27.66 | 25.82 | 26.26 | 3,888,674 | -0.36(-1.37%) |
Sep 28, 2023 | 26.25 | 26.65 | 25.77 | 26.62 | 3,073,299 | +0.27(+1.01%) |
Sep 27, 2023 | 27.70 | 27.75 | 25.83 | 26.35 | 5,679,152 | -1.73(-6.17%) |
Sep 26, 2023 | 29.14 | 29.23 | 28.05 | 28.09 | 1,917,318 | -1.54(-5.18%) |
Sep 25, 2023 | 30.19 | 29.69 | 29.34 | 29.62 | 1,729,898 | -0.76(-2.49%) |
Sep 22, 2023 | 31.08 | 31.54 | 30.33 | 30.38 | 1,662,413 | -0.16(-0.52%) |
Sep 21, 2023 | 30.74 | 31.21 | 30.20 | 30.54 | 2,428,413 | -1.69(-5.25%) |
Sep 20, 2023 | 31.59 | 33.12 | 31.59 | 32.23 | 3,126,537 | +0.67(+2.12%) |
Sep 19, 2023 | 32.51 | 32.56 | 31.38 | 31.56 | 1,737,334 | -0.77(-2.37%) |
Sep 18, 2023 | 32.23 | 32.56 | 31.49 | 32.33 | 1,242,691 | +0.04(+0.12%) |
Sep 15, 2023 | 31.68 | 32.63 | 31.63 | 32.29 | 2,471,404 | +1.32(+4.28%) |
Sep 14, 2023 | 30.20 | 31.48 | 30.20 | 30.96 | 2,072,026 | +0.71(+2.33%) |
Sep 13, 2023 | 30.28 | 30.74 | 29.90 | 30.26 | 1,022,039 | -0.11(-0.36%) |
Sep 12, 2023 | 29.54 | 30.88 | 29.47 | 30.37 | 1,262,998 | +0.15(+0.49%) |
Sep 11, 2023 | 30.24 | 30.68 | 29.96 | 30.22 | 1,675,477 | +0.84(+2.87%) |
Sep 08, 2023 | 29.53 | 30.38 | 29.30 | 29.38 | 1,945,652 | +0.00(+0.00%) |
Sep 07, 2023 | 29.66 | 29.68 | 29.07 | 29.38 | 1,536,618 | -0.28(-0.96%) |
Sep 06, 2023 | 29.44 | 30.28 | 29.25 | 29.66 | 1,259,971 | -0.10(-0.33%) |
Sep 05, 2023 | 30.40 | 30.93 | 29.50 | 29.76 | 1,590,862 | -1.24(-3.99%) |
Sep 01, 2023 | 32.31 | 32.68 | 30.97 | 30.99 | 1,969,849 | -0.50(-1.59%) |
Aug 31, 2023 | 32.07 | 32.22 | 30.96 | 31.49 | 1,585,365 | -0.52(-1.62%) |
Aug 30, 2023 | 32.54 | 33.04 | 31.78 | 32.01 | 1,793,802 | -0.01(-0.03%) |
Aug 29, 2023 | 30.68 | 32.02 | 30.50 | 32.02 | 2,248,007 | +1.10(+3.55%) |
Aug 28, 2023 | 29.86 | 31.17 | 29.72 | 30.93 | 1,396,637 | +1.21(+4.06%) |
Aug 25, 2023 | 30.07 | 30.59 | 28.85 | 29.72 | 2,595,469 | -0.59(-1.94%) |
Aug 24, 2023 | 30.20 | 30.88 | 29.43 | 30.31 | 1,895,105 | -0.15(-0.48%) |
Aug 23, 2023 | 29.31 | 30.84 | 29.25 | 30.45 | 3,354,220 | +1.76(+6.12%) |
Aug 22, 2023 | 28.52 | 28.81 | 27.91 | 28.70 | 1,482,367 | +0.42(+1.49%) |
Aug 21, 2023 | 28.13 | 28.37 | 27.42 | 28.28 | 1,943,972 | +0.43(+1.55%) |
Aug 18, 2023 | 28.10 | 28.10 | 27.48 | 27.85 | 1,915,197 | -0.32(-1.15%) |
Aug 17, 2023 | 28.67 | 28.88 | 27.80 | 28.17 | 2,698,739 | -0.52(-1.81%) |
Aug 16, 2023 | 29.37 | 29.43 | 28.58 | 28.69 | 1,994,070 | -0.68(-2.30%) |
Aug 15, 2023 | 30.83 | 30.83 | 29.24 | 29.37 | 2,796,004 | -1.59(-5.13%) |
Aug 14, 2023 | 31.39 | 31.39 | 30.52 | 30.96 | 1,517,628 | -1.12(-3.49%) |
Aug 11, 2023 | 31.28 | 32.17 | 31.01 | 32.07 | 1,424,662 | +0.55(+1.74%) |
Aug 10, 2023 | 32.01 | 32.43 | 31.08 | 31.52 | 2,356,524 | +0.11(+0.34%) |
Aug 09, 2023 | 31.48 | 31.92 | 30.96 | 31.42 | 1,567,337 | -0.04(-0.12%) |
Aug 08, 2023 | 30.97 | 31.59 | 30.42 | 31.46 | 2,619,332 | -0.47(-1.47%) |
Aug 07, 2023 | 32.44 | 32.44 | 31.26 | 31.93 | 2,040,275 | -0.40(-1.24%) |
Aug 04, 2023 | 32.38 | 32.92 | 31.96 | 32.33 | 3,239,123 | +0.55(+1.73%) |
Aug 03, 2023 | 31.89 | 32.40 | 31.32 | 31.78 | 2,552,131 | +0.00(+0.00%) |
Aug 02, 2023 | 33.77 | 33.77 | 31.62 | 31.78 | 3,591,210 | -2.18(-6.41%) |