Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.74 | 31.24 | 30.74 | 30.97 | 621,558 | +0.38(+1.25%) |
Oct 30, 2023 | 30.89 | 31.08 | 30.57 | 30.58 | 453,731 | -0.03(-0.10%) |
Oct 27, 2023 | 30.98 | 31.16 | 30.44 | 30.61 | 645,100 | -0.45(-1.45%) |
Oct 26, 2023 | 30.77 | 31.30 | 30.57 | 31.06 | 479,814 | +0.33(+1.08%) |
Oct 25, 2023 | 30.96 | 31.20 | 30.56 | 30.73 | 548,164 | -0.40(-1.29%) |
Oct 24, 2023 | 31.09 | 31.50 | 30.97 | 31.13 | 698,250 | +0.34(+1.11%) |
Oct 23, 2023 | 31.12 | 31.59 | 30.78 | 30.79 | 642,666 | -0.43(-1.38%) |
Oct 20, 2023 | 31.68 | 31.84 | 31.21 | 31.22 | 649,023 | -0.31(-1.00%) |
Oct 19, 2023 | 31.66 | 32.07 | 31.50 | 31.54 | 620,751 | -0.10(-0.31%) |
Oct 18, 2023 | 31.48 | 31.84 | 31.15 | 31.63 | 517,670 | +0.32(+1.03%) |
Oct 17, 2023 | 30.94 | 31.73 | 30.94 | 31.31 | 828,432 | +0.36(+1.17%) |
Oct 16, 2023 | 30.68 | 31.15 | 30.29 | 30.95 | 604,609 | +0.59(+1.94%) |
Oct 13, 2023 | 29.27 | 30.43 | 29.01 | 30.36 | 956,660 | +1.35(+4.67%) |
Oct 12, 2023 | 29.71 | 29.79 | 28.98 | 29.01 | 776,755 | -0.80(-2.70%) |
Oct 11, 2023 | 29.72 | 29.96 | 29.50 | 29.81 | 574,237 | +0.15(+0.50%) |
Oct 10, 2023 | 28.92 | 29.87 | 28.83 | 29.66 | 651,683 | +0.92(+3.21%) |
Oct 09, 2023 | 28.22 | 28.84 | 28.02 | 28.74 | 588,025 | +0.34(+1.21%) |
Oct 06, 2023 | 28.16 | 28.45 | 27.14 | 28.40 | 958,290 | +0.16(+0.56%) |
Oct 05, 2023 | 29.64 | 29.71 | 28.04 | 28.24 | 1,098,045 | -1.53(-5.14%) |
Oct 04, 2023 | 29.76 | 29.94 | 29.51 | 29.77 | 571,387 | +0.09(+0.30%) |
Oct 03, 2023 | 30.63 | 30.80 | 29.59 | 29.68 | 1,146,588 | -0.94(-3.07%) |
Oct 02, 2023 | 31.34 | 31.46 | 30.59 | 30.62 | 833,094 | -0.79(-2.53%) |
Sep 29, 2023 | 31.69 | 31.76 | 31.14 | 31.42 | 774,864 | -0.25(-0.77%) |
Sep 28, 2023 | 31.14 | 31.68 | 31.14 | 31.66 | 608,951 | +0.52(+1.67%) |
Sep 27, 2023 | 31.74 | 31.99 | 31.05 | 31.14 | 647,872 | -0.60(-1.88%) |
Sep 26, 2023 | 32.01 | 32.18 | 31.73 | 31.74 | 545,351 | -0.33(-1.04%) |
Sep 25, 2023 | 31.92 | 32.16 | 31.90 | 32.07 | 470,734 | -0.06(-0.18%) |
Sep 22, 2023 | 32.82 | 32.95 | 32.11 | 32.13 | 456,223 | -0.62(-1.89%) |
Sep 21, 2023 | 33.34 | 33.34 | 32.54 | 32.75 | 747,774 | -0.63(-1.88%) |
Sep 20, 2023 | 33.66 | 33.83 | 33.31 | 33.38 | 483,244 | -0.13(-0.38%) |
Sep 19, 2023 | 33.03 | 33.80 | 33.03 | 33.51 | 851,848 | +0.42(+1.27%) |
Sep 18, 2023 | 33.70 | 33.70 | 32.88 | 33.08 | 612,098 | -0.51(-1.52%) |
Sep 15, 2023 | 33.58 | 34.06 | 33.50 | 33.59 | 12,631,793 | -0.13(-0.38%) |
Sep 14, 2023 | 33.07 | 33.76 | 33.07 | 33.72 | 828,508 | +0.76(+2.32%) |
Sep 13, 2023 | 33.71 | 33.77 | 32.91 | 32.96 | 741,596 | -0.68(-2.01%) |
Sep 12, 2023 | 34.10 | 34.27 | 33.58 | 33.63 | 596,751 | -0.52(-1.52%) |
Sep 11, 2023 | 34.81 | 34.84 | 34.13 | 34.15 | 740,621 | -0.25(-0.71%) |
Sep 08, 2023 | 34.78 | 34.98 | 34.40 | 34.40 | 758,135 | -0.24(-0.68%) |
Sep 07, 2023 | 34.85 | 35.00 | 34.40 | 34.63 | 850,057 | -0.16(-0.45%) |
Sep 06, 2023 | 34.61 | 34.91 | 34.19 | 34.79 | 678,559 | +0.11(+0.31%) |
Sep 05, 2023 | 33.92 | 35.24 | 33.88 | 34.68 | 1,379,205 | +0.95(+2.82%) |
Sep 01, 2023 | 33.83 | 34.08 | 33.61 | 33.73 | 564,826 | +0.05(+0.15%) |
Aug 31, 2023 | 34.54 | 34.62 | 33.68 | 33.68 | 518,020 | -0.80(-2.33%) |
Aug 30, 2023 | 33.96 | 34.52 | 33.96 | 34.49 | 334,242 | +0.47(+1.38%) |
Aug 29, 2023 | 33.76 | 34.05 | 33.54 | 34.02 | 278,377 | +0.38(+1.14%) |
Aug 28, 2023 | 33.16 | 33.69 | 32.81 | 33.63 | 458,643 | -0.26(-0.75%) |
Aug 25, 2023 | 34.10 | 34.34 | 33.53 | 33.89 | 480,767 | -0.05(-0.14%) |
Aug 24, 2023 | 33.95 | 34.42 | 33.83 | 33.94 | 347,263 | -0.13(-0.37%) |
Aug 23, 2023 | 33.76 | 34.09 | 33.61 | 34.07 | 365,209 | +0.48(+1.43%) |
Aug 22, 2023 | 33.35 | 33.62 | 33.11 | 33.58 | 495,276 | +0.26(+0.77%) |
Aug 21, 2023 | 33.59 | 33.70 | 33.22 | 33.33 | 485,320 | -0.33(-0.99%) |
Aug 18, 2023 | 33.52 | 33.90 | 33.44 | 33.66 | 531,875 | +0.16(+0.46%) |
Aug 17, 2023 | 33.87 | 33.94 | 33.39 | 33.51 | 488,396 | -0.26(-0.78%) |
Aug 16, 2023 | 33.47 | 34.39 | 33.47 | 33.77 | 595,973 | +0.38(+1.14%) |
Aug 15, 2023 | 33.67 | 33.67 | 33.14 | 33.39 | 362,497 | -0.37(-1.09%) |
Aug 14, 2023 | 33.62 | 33.89 | 33.47 | 33.76 | 344,981 | -0.11(-0.32%) |
Aug 11, 2023 | 33.33 | 33.87 | 33.24 | 33.87 | 496,017 | +0.72(+2.17%) |
Aug 10, 2023 | 34.09 | 34.14 | 33.00 | 33.15 | 607,640 | -0.93(-2.74%) |
Aug 09, 2023 | 31.79 | 34.14 | 31.56 | 34.08 | 904,846 | +2.18(+6.82%) |
Aug 08, 2023 | 30.86 | 31.90 | 29.67 | 31.90 | 1,978,877 | -3.22(-9.16%) |
Aug 07, 2023 | 35.37 | 35.66 | 34.64 | 35.12 | 604,122 | +0.03(+0.08%) |
Aug 04, 2023 | 35.96 | 36.14 | 34.93 | 35.09 | 565,013 | -0.89(-2.49%) |
Aug 03, 2023 | 35.49 | 36.28 | 35.46 | 35.99 | 694,452 | +0.53(+1.51%) |
Aug 02, 2023 | 34.50 | 35.63 | 34.50 | 35.45 | 665,344 | +0.70(+2.01%) |