Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.42 | 24.64 | 23.46 | 24.60 | 10,125,429 | -1.07(-4.18%) |
Oct 30, 2023 | 26.12 | 26.26 | 25.26 | 25.68 | 4,308,585 | +0.79(+3.18%) |
Oct 27, 2023 | 25.83 | 26.09 | 24.74 | 24.88 | 4,643,027 | +0.18(+0.71%) |
Oct 26, 2023 | 24.51 | 25.07 | 24.23 | 24.71 | 3,758,551 | +0.06(+0.24%) |
Oct 25, 2023 | 24.46 | 25.05 | 24.07 | 24.65 | 4,712,433 | -1.51(-5.79%) |
Oct 24, 2023 | 24.12 | 26.41 | 24.09 | 26.16 | 6,261,105 | +2.25(+9.39%) |
Oct 23, 2023 | 23.35 | 24.11 | 22.81 | 23.92 | 4,015,442 | +0.55(+2.34%) |
Oct 20, 2023 | 23.99 | 24.31 | 23.32 | 23.37 | 4,298,256 | -1.56(-6.27%) |
Oct 19, 2023 | 25.27 | 25.66 | 24.79 | 24.93 | 4,891,764 | -1.31(-4.99%) |
Oct 18, 2023 | 26.82 | 26.95 | 26.03 | 26.24 | 3,227,347 | -1.44(-5.19%) |
Oct 17, 2023 | 27.20 | 28.00 | 27.08 | 27.68 | 2,322,612 | -0.64(-2.28%) |
Oct 16, 2023 | 27.36 | 28.59 | 27.01 | 28.32 | 2,440,162 | +0.59(+2.11%) |
Oct 13, 2023 | 27.80 | 28.41 | 27.51 | 27.74 | 3,622,000 | -0.64(-2.27%) |
Oct 12, 2023 | 30.28 | 30.38 | 28.18 | 28.38 | 4,207,511 | -1.58(-5.28%) |
Oct 11, 2023 | 30.01 | 30.44 | 29.51 | 29.96 | 4,387,613 | +0.86(+2.95%) |
Oct 10, 2023 | 28.20 | 29.26 | 28.09 | 29.10 | 3,389,691 | +1.97(+7.27%) |
Oct 09, 2023 | 26.41 | 27.20 | 26.32 | 27.13 | 2,008,050 | +0.00(+0.00%) |
Oct 06, 2023 | 25.88 | 27.40 | 25.86 | 27.13 | 3,662,463 | +1.58(+6.19%) |
Oct 05, 2023 | 25.09 | 25.59 | 24.95 | 25.55 | 2,301,443 | +0.43(+1.71%) |
Oct 04, 2023 | 25.52 | 25.59 | 25.04 | 25.12 | 2,410,372 | -0.70(-2.72%) |
Oct 03, 2023 | 25.79 | 26.03 | 25.56 | 25.82 | 3,608,919 | -1.94(-7.00%) |
Oct 02, 2023 | 28.01 | 28.31 | 27.46 | 27.77 | 2,208,303 | -0.48(-1.69%) |
Sep 29, 2023 | 29.03 | 29.03 | 27.90 | 28.24 | 3,118,273 | +0.78(+2.84%) |
Sep 28, 2023 | 26.96 | 27.56 | 26.73 | 27.46 | 2,852,322 | -0.47(-1.68%) |
Sep 27, 2023 | 28.16 | 28.16 | 27.36 | 27.93 | 2,515,792 | +0.18(+0.63%) |
Sep 26, 2023 | 27.92 | 28.38 | 27.55 | 27.76 | 3,202,879 | -1.26(-4.34%) |
Sep 25, 2023 | 28.41 | 29.01 | 28.86 | 29.02 | 2,585,195 | -1.32(-4.35%) |
Sep 22, 2023 | 30.81 | 30.84 | 30.23 | 30.33 | 4,151,655 | +2.78(+10.10%) |
Sep 21, 2023 | 27.68 | 28.00 | 27.35 | 27.55 | 3,987,084 | -1.92(-6.53%) |
Sep 20, 2023 | 30.04 | 30.47 | 29.43 | 29.47 | 1,985,586 | -0.57(-1.89%) |
Sep 19, 2023 | 30.21 | 30.61 | 29.88 | 30.04 | 1,493,269 | -0.30(-0.98%) |
Sep 18, 2023 | 29.98 | 30.40 | 29.50 | 30.34 | 1,432,107 | -0.29(-0.95%) |
Sep 15, 2023 | 31.03 | 31.23 | 30.49 | 30.63 | 2,345,483 | -0.57(-1.81%) |
Sep 14, 2023 | 31.04 | 31.56 | 30.70 | 31.20 | 2,243,918 | +0.72(+2.37%) |
Sep 13, 2023 | 30.47 | 30.85 | 30.23 | 30.47 | 1,891,005 | -0.73(-2.34%) |
Sep 12, 2023 | 30.54 | 31.56 | 30.54 | 31.21 | 1,655,101 | +0.13(+0.41%) |
Sep 11, 2023 | 31.24 | 31.62 | 30.67 | 31.08 | 2,477,470 | +1.19(+3.98%) |
Sep 08, 2023 | 29.93 | 30.20 | 29.26 | 29.89 | 2,444,217 | -0.19(-0.62%) |
Sep 07, 2023 | 30.54 | 30.55 | 29.67 | 30.08 | 4,186,360 | -2.71(-8.26%) |
Sep 06, 2023 | 32.79 | 33.79 | 32.52 | 32.78 | 2,668,484 | +0.13(+0.39%) |
Sep 05, 2023 | 33.07 | 33.25 | 32.19 | 32.66 | 2,813,989 | -1.40(-4.12%) |
Sep 01, 2023 | 33.55 | 35.50 | 33.49 | 34.06 | 4,813,141 | +2.12(+6.65%) |
Aug 31, 2023 | 32.36 | 32.45 | 31.46 | 31.94 | 3,512,153 | -1.33(-3.98%) |
Aug 30, 2023 | 32.66 | 33.51 | 32.51 | 33.26 | 2,966,935 | -0.69(-2.04%) |
Aug 29, 2023 | 33.21 | 34.24 | 32.67 | 33.95 | 3,992,623 | +1.95(+6.09%) |
Aug 28, 2023 | 31.36 | 32.43 | 31.05 | 32.00 | 4,851,354 | +2.08(+6.94%) |
Aug 25, 2023 | 29.98 | 30.09 | 28.86 | 29.93 | 2,567,777 | -0.16(-0.52%) |
Aug 24, 2023 | 30.58 | 30.88 | 29.73 | 30.09 | 3,755,950 | +0.35(+1.18%) |
Aug 23, 2023 | 28.68 | 29.98 | 28.59 | 29.73 | 3,928,751 | +1.75(+6.27%) |
Aug 22, 2023 | 28.65 | 28.79 | 27.61 | 27.98 | 3,442,577 | -0.02(-0.07%) |
Aug 21, 2023 | 27.29 | 28.01 | 27.02 | 28.00 | 3,977,288 | -0.17(-0.59%) |
Aug 18, 2023 | 28.17 | 28.71 | 27.75 | 28.17 | 6,151,767 | -2.24(-7.37%) |
Aug 17, 2023 | 31.65 | 31.67 | 30.22 | 30.41 | 4,479,341 | +0.60(+2.03%) |
Aug 16, 2023 | 30.07 | 30.61 | 29.58 | 29.80 | 4,508,863 | -2.00(-6.28%) |
Aug 15, 2023 | 32.83 | 32.83 | 31.43 | 31.80 | 4,275,231 | -1.61(-4.81%) |
Aug 14, 2023 | 32.80 | 33.80 | 32.21 | 33.41 | 3,752,857 | -1.00(-2.92%) |
Aug 11, 2023 | 34.89 | 34.99 | 33.53 | 34.41 | 4,870,368 | -3.61(-9.48%) |
Aug 10, 2023 | 38.42 | 39.92 | 37.49 | 38.02 | 3,347,303 | +0.95(+2.55%) |
Aug 09, 2023 | 37.63 | 37.82 | 36.11 | 37.07 | 2,722,394 | +0.46(+1.25%) |
Aug 08, 2023 | 36.08 | 36.76 | 35.29 | 36.61 | 3,200,684 | -2.18(-5.63%) |
Aug 07, 2023 | 40.02 | 40.04 | 37.83 | 38.80 | 2,238,253 | -0.58(-1.46%) |
Aug 04, 2023 | 40.59 | 41.11 | 39.15 | 39.37 | 3,127,823 | -1.58(-3.86%) |
Aug 03, 2023 | 40.10 | 41.48 | 39.99 | 40.95 | 5,197,546 | +2.88(+7.55%) |
Aug 02, 2023 | 39.59 | 39.60 | 37.79 | 38.08 | 3,974,127 | -3.77(-9.01%) |