Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 02, 2023 | 28.26 | 0 | +1.18(+4.36%) | |||
Nov 01, 2023 | 27.39 | 27.39 | 26.69 | 27.08 | 2,084,865 | -0.20(-0.73%) |
Oct 31, 2023 | 27.43 | 27.45 | 27.07 | 27.28 | 576,526 | -0.03(-0.11%) |
Oct 30, 2023 | 27.26 | 27.35 | 26.81 | 27.31 | 530,287 | +0.01(+0.04%) |
Oct 27, 2023 | 27.80 | 27.80 | 27.13 | 27.30 | 539,948 | -0.39(-1.41%) |
Oct 26, 2023 | 27.82 | 27.85 | 27.48 | 27.69 | 474,829 | -0.06(-0.22%) |
Oct 25, 2023 | 27.95 | 28.10 | 27.67 | 27.75 | 383,103 | -0.07(-0.25%) |
Oct 24, 2023 | 27.96 | 28.25 | 27.70 | 27.82 | 378,523 | -0.15(-0.54%) |
Oct 23, 2023 | 28.21 | 28.56 | 27.94 | 27.97 | 250,723 | -0.47(-1.65%) |
Oct 20, 2023 | 28.83 | 29.06 | 28.44 | 28.44 | 483,589 | -0.28(-0.98%) |
Oct 19, 2023 | 28.51 | 28.88 | 28.28 | 28.72 | 492,316 | +0.22(+0.79%) |
Oct 18, 2023 | 28.84 | 28.84 | 28.17 | 28.50 | 466,504 | -0.04(-0.14%) |
Oct 17, 2023 | 28.93 | 28.93 | 28.41 | 28.54 | 649,843 | -0.07(-0.24%) |
Oct 16, 2023 | 28.79 | 28.81 | 28.40 | 28.60 | 573,710 | +0.06(+0.21%) |
Oct 13, 2023 | 28.50 | 28.57 | 28.15 | 28.55 | 502,587 | +0.24(+0.86%) |
Oct 12, 2023 | 28.61 | 28.67 | 28.04 | 28.30 | 848,317 | -0.31(-1.09%) |
Oct 11, 2023 | 28.54 | 29.11 | 28.54 | 28.61 | 577,478 | -0.10(-0.34%) |
Oct 10, 2023 | 28.86 | 28.89 | 28.59 | 28.71 | 492,024 | -0.14(-0.47%) |
Oct 09, 2023 | 28.52 | 28.86 | 28.42 | 28.85 | 181,554 | +0.50(+1.76%) |
Oct 06, 2023 | 27.63 | 28.37 | 27.53 | 28.35 | 284,412 | +0.52(+1.86%) |
Oct 05, 2023 | 26.98 | 27.86 | 26.98 | 27.83 | 170,919 | +0.46(+1.68%) |
Oct 04, 2023 | 27.80 | 27.80 | 26.79 | 27.37 | 211,195 | -0.48(-1.72%) |
Oct 03, 2023 | 28.10 | 28.10 | 27.37 | 27.85 | 294,722 | -0.23(-0.84%) |
Oct 02, 2023 | 28.45 | 28.49 | 27.86 | 28.09 | 306,745 | -0.51(-1.78%) |
Sep 29, 2023 | 28.55 | 28.76 | 28.37 | 28.59 | 511,658 | +0.04(+0.14%) |
Sep 28, 2023 | 28.12 | 28.77 | 28.12 | 28.56 | 280,616 | +0.25(+0.90%) |
Sep 27, 2023 | 28.35 | 28.59 | 28.20 | 28.30 | 321,218 | +0.17(+0.59%) |
Sep 26, 2023 | 28.35 | 28.61 | 28.13 | 28.14 | 494,158 | -0.40(-1.40%) |
Sep 25, 2023 | 27.72 | 28.52 | 28.18 | 28.54 | 1,444,476 | +0.61(+2.17%) |
Sep 22, 2023 | 28.59 | 28.95 | 27.53 | 27.93 | 4,525,450 | -0.34(-1.21%) |
Sep 21, 2023 | 28.40 | 28.75 | 28.27 | 28.27 | 590,074 | -0.10(-0.34%) |
Sep 20, 2023 | 28.50 | 29.04 | 28.31 | 28.37 | 784,584 | -0.19(-0.65%) |
Sep 19, 2023 | 28.45 | 28.75 | 28.16 | 28.56 | 504,904 | +0.16(+0.55%) |
Sep 18, 2023 | 27.86 | 28.44 | 27.75 | 28.40 | 366,029 | +0.50(+1.79%) |
Sep 15, 2023 | 27.79 | 28.11 | 27.73 | 27.90 | 1,074,009 | -0.05(-0.17%) |
Sep 14, 2023 | 27.99 | 28.11 | 27.80 | 27.95 | 359,365 | +0.14(+0.49%) |
Sep 13, 2023 | 28.24 | 28.35 | 27.81 | 27.81 | 244,684 | -0.30(-1.08%) |
Sep 12, 2023 | 28.02 | 28.31 | 28.02 | 28.12 | 330,634 | +0.01(+0.03%) |
Sep 11, 2023 | 28.35 | 28.50 | 27.99 | 28.11 | 280,080 | -0.31(-1.10%) |
Sep 08, 2023 | 28.49 | 28.63 | 28.16 | 28.42 | 354,820 | +0.19(+0.66%) |
Sep 07, 2023 | 27.96 | 28.44 | 27.92 | 28.23 | 320,811 | +0.32(+1.16%) |
Sep 06, 2023 | 28.27 | 28.55 | 27.91 | 27.91 | 329,418 | -0.64(-2.23%) |
Sep 05, 2023 | 28.16 | 28.61 | 28.16 | 28.55 | 429,697 | +0.29(+1.04%) |
Sep 01, 2023 | 28.06 | 28.27 | 27.93 | 28.25 | 221,752 | +0.29(+1.05%) |
Aug 31, 2023 | 27.87 | 28.25 | 27.76 | 27.96 | 861,205 | +0.21(+0.74%) |
Aug 30, 2023 | 27.65 | 27.85 | 27.61 | 27.75 | 246,313 | +0.20(+0.71%) |
Aug 29, 2023 | 27.47 | 27.76 | 27.36 | 27.56 | 435,763 | +0.10(+0.36%) |
Aug 28, 2023 | 27.37 | 27.72 | 27.18 | 27.46 | 418,661 | +0.00(+0.00%) |
Aug 25, 2023 | 27.23 | 27.60 | 27.15 | 27.46 | 332,943 | +0.22(+0.79%) |
Aug 24, 2023 | 27.02 | 27.60 | 26.93 | 27.25 | 503,586 | +0.01(+0.04%) |
Aug 23, 2023 | 26.70 | 27.24 | 26.68 | 27.24 | 505,803 | +0.30(+1.13%) |
Aug 22, 2023 | 26.86 | 26.99 | 26.59 | 26.93 | 437,830 | +0.10(+0.36%) |
Aug 21, 2023 | 26.66 | 26.88 | 26.49 | 26.84 | 413,873 | +0.18(+0.66%) |
Aug 18, 2023 | 26.12 | 26.84 | 26.12 | 26.66 | 1,214,693 | -0.08(-0.29%) |
Aug 17, 2023 | 26.45 | 27.03 | 26.45 | 26.74 | 1,286,455 | -0.04(-0.15%) |
Aug 16, 2023 | 25.76 | 27.09 | 25.68 | 26.78 | 4,242,554 | +1.17(+4.58%) |
Aug 15, 2023 | 25.86 | 26.14 | 25.57 | 25.60 | 261,842 | -0.26(-1.02%) |
Aug 14, 2023 | 25.97 | 26.19 | 25.58 | 25.87 | 509,294 | +0.03(+0.11%) |
Aug 11, 2023 | 24.97 | 25.85 | 24.97 | 25.84 | 418,955 | +0.88(+3.53%) |
Aug 10, 2023 | 25.96 | 25.96 | 24.72 | 24.96 | 552,808 | -0.39(-1.54%) |
Aug 09, 2023 | 25.47 | 26.34 | 25.30 | 25.35 | 416,936 | -0.12(-0.46%) |
Aug 08, 2023 | 25.74 | 26.07 | 25.45 | 25.47 | 1,101,539 | -0.61(-2.32%) |
Aug 07, 2023 | 25.91 | 26.60 | 25.90 | 26.07 | 511,743 | -0.03(-0.11%) |
Aug 04, 2023 | 26.19 | 26.39 | 25.83 | 26.10 | 517,805 | -0.04(-0.17%) |
Aug 03, 2023 | 25.76 | 26.62 | 25.72 | 26.15 | 1,042,228 | +0.21(+0.81%) |
Aug 02, 2023 | 25.86 | 26.05 | 25.24 | 25.94 | 1,012,170 | -0.31(-1.16%) |
Aug 01, 2023 | 27.67 | 27.67 | 26.10 | 26.24 | 1,227,285 | -1.56(-5.60%) |
Jul 31, 2023 | 27.67 | 27.89 | 27.44 | 27.80 | 537,157 | +0.37(+1.36%) |
Jul 28, 2023 | 27.43 | 27.72 | 27.10 | 27.42 | 429,296 | +0.14(+0.52%) |
Jul 27, 2023 | 27.67 | 27.67 | 27.12 | 27.28 | 381,437 | -0.33(-1.21%) |
Jul 26, 2023 | 27.66 | 27.69 | 27.29 | 27.62 | 264,013 | +0.12(+0.45%) |
Jul 25, 2023 | 28.07 | 28.07 | 27.37 | 27.49 | 393,402 | -0.58(-2.07%) |
Jul 24, 2023 | 27.56 | 28.13 | 27.45 | 28.07 | 281,295 | +0.72(+2.62%) |
Jul 21, 2023 | 27.65 | 27.79 | 27.25 | 27.36 | 164,510 | -0.05(-0.17%) |
Jul 20, 2023 | 27.13 | 27.65 | 27.08 | 27.41 | 259,739 | +0.19(+0.70%) |
Jul 19, 2023 | 27.10 | 27.42 | 26.79 | 27.21 | 341,867 | +0.28(+1.03%) |
Jul 18, 2023 | 26.72 | 27.16 | 26.59 | 26.94 | 297,129 | +0.24(+0.89%) |
Jul 17, 2023 | 26.55 | 26.83 | 26.45 | 26.70 | 141,907 | +0.07(+0.25%) |
Jul 14, 2023 | 26.51 | 26.78 | 26.32 | 26.63 | 271,438 | +0.00(+0.00%) |
Jul 13, 2023 | 26.68 | 26.89 | 26.51 | 26.63 | 188,574 | +0.12(+0.47%) |
Jul 12, 2023 | 26.75 | 26.81 | 26.42 | 26.51 | 294,400 | -0.24(-0.89%) |
Jul 11, 2023 | 26.50 | 26.84 | 26.44 | 26.75 | 200,666 | +0.30(+1.12%) |
Jul 10, 2023 | 26.08 | 26.59 | 26.04 | 26.45 | 345,253 | +0.41(+1.58%) |
Jul 07, 2023 | 25.26 | 26.04 | 25.26 | 26.04 | 276,029 | +0.69(+2.71%) |
Jul 06, 2023 | 25.31 | 25.56 | 25.00 | 25.35 | 215,075 | -0.17(-0.67%) |
Jul 05, 2023 | 25.50 | 25.75 | 25.28 | 25.53 | 115,385 | -0.05(-0.19%) |
Jul 03, 2023 | 25.33 | 25.83 | 25.33 | 25.57 | 73,876 | +0.31(+1.21%) |
Jun 30, 2023 | 25.47 | 25.85 | 25.27 | 25.27 | 241,892 | +0.06(+0.23%) |
Jun 29, 2023 | 25.43 | 25.54 | 25.19 | 25.21 | 274,426 | -0.04(-0.15%) |
Jun 28, 2023 | 24.65 | 25.26 | 24.65 | 25.25 | 299,845 | +0.44(+1.77%) |
Jun 27, 2023 | 24.90 | 24.99 | 24.74 | 24.81 | 174,573 | +0.00(+0.00%) |
Jun 26, 2023 | 24.70 | 25.10 | 24.57 | 24.81 | 214,523 | +0.31(+1.25%) |
Jun 23, 2023 | 24.72 | 25.10 | 24.44 | 24.50 | 267,669 | -0.31(-1.27%) |
Jun 22, 2023 | 25.33 | 25.53 | 24.72 | 24.82 | 446,406 | -0.77(-3.02%) |
Jun 21, 2023 | 26.17 | 26.21 | 25.47 | 25.59 | 419,997 | -0.57(-2.19%) |
Jun 20, 2023 | 26.71 | 26.71 | 26.02 | 26.17 | 393,173 | -0.67(-2.49%) |
Jun 16, 2023 | 26.54 | 26.83 | 26.11 | 26.83 | 2,320,516 | +0.48(+1.81%) |
Jun 15, 2023 | 25.95 | 26.38 | 25.85 | 26.36 | 550,988 | +0.29(+1.10%) |
Jun 14, 2023 | 25.44 | 26.08 | 25.43 | 26.07 | 666,803 | +0.88(+3.48%) |
Jun 13, 2023 | 25.62 | 26.00 | 25.09 | 25.19 | 505,827 | -0.34(-1.35%) |
Jun 12, 2023 | 25.27 | 26.01 | 25.13 | 25.54 | 899,851 | +0.19(+0.75%) |
Jun 09, 2023 | 25.45 | 25.51 | 25.06 | 25.34 | 443,121 | -0.06(-0.23%) |
Jun 08, 2023 | 25.50 | 25.63 | 24.82 | 25.40 | 268,601 | +0.20(+0.80%) |
Jun 07, 2023 | 24.43 | 25.63 | 24.43 | 25.20 | 895,526 | +0.73(+3.00%) |
Jun 06, 2023 | 24.08 | 25.01 | 24.05 | 24.47 | 258,881 | -0.07(-0.27%) |
Jun 05, 2023 | 24.74 | 24.84 | 24.30 | 24.53 | 268,604 | +0.12(+0.51%) |
Jun 02, 2023 | 24.42 | 24.87 | 24.24 | 24.41 | 448,655 | +0.28(+1.15%) |
Jun 01, 2023 | 24.58 | 24.71 | 24.07 | 24.13 | 338,462 | -0.35(-1.44%) |
May 31, 2023 | 24.24 | 24.53 | 24.17 | 24.49 | 512,681 | +0.22(+0.90%) |
May 30, 2023 | 23.62 | 24.30 | 23.57 | 24.27 | 396,091 | +0.40(+1.68%) |
May 26, 2023 | 23.62 | 24.14 | 23.62 | 23.87 | 450,708 | +0.25(+1.05%) |
May 25, 2023 | 24.14 | 24.29 | 23.47 | 23.62 | 427,118 | -0.61(-2.52%) |
May 24, 2023 | 24.46 | 24.61 | 24.14 | 24.23 | 395,438 | -0.23(-0.94%) |
May 23, 2023 | 24.51 | 25.01 | 24.24 | 24.46 | 367,443 | -0.04(-0.16%) |
May 22, 2023 | 24.71 | 24.89 | 24.37 | 24.50 | 390,301 | -0.29(-1.16%) |
May 19, 2023 | 25.06 | 25.27 | 24.44 | 24.78 | 460,084 | -0.39(-1.55%) |
May 18, 2023 | 23.71 | 25.23 | 23.71 | 25.17 | 952,663 | +1.27(+5.31%) |
May 17, 2023 | 23.50 | 23.94 | 22.91 | 23.90 | 821,823 | +0.40(+1.71%) |
May 16, 2023 | 23.52 | 23.89 | 23.01 | 23.50 | 732,875 | -0.35(-1.48%) |
May 15, 2023 | 22.09 | 23.89 | 22.09 | 23.86 | 2,140,717 | +1.88(+8.55%) |
May 12, 2023 | 21.76 | 22.00 | 21.73 | 21.98 | 573,348 | +0.21(+0.96%) |
May 11, 2023 | 21.74 | 21.80 | 21.54 | 21.77 | 858,365 | -0.10(-0.48%) |
May 10, 2023 | 22.26 | 22.31 | 21.60 | 21.87 | 539,187 | -0.39(-1.76%) |
May 09, 2023 | 22.48 | 22.77 | 22.20 | 22.26 | 453,301 | -0.41(-1.81%) |
May 08, 2023 | 23.00 | 23.09 | 22.46 | 22.67 | 296,816 | -0.18(-0.79%) |
May 05, 2023 | 22.38 | 22.85 | 22.25 | 22.85 | 450,895 | +0.92(+4.20%) |
May 04, 2023 | 22.64 | 22.64 | 21.38 | 21.93 | 718,514 | -0.57(-2.52%) |
May 03, 2023 | 22.43 | 22.76 | 22.13 | 22.50 | 865,032 | -0.09(-0.41%) |
May 02, 2023 | 22.49 | 23.07 | 21.67 | 22.59 | 827,498 | -0.10(-0.45%) |