Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2023 | 33.34 | 0 | -0.01(-0.03%) | |||
Nov 03, 2023 | 33.35 | 33.41 | 33.27 | 33.35 | 5,115,925 | -0.02(-0.06%) |
Nov 02, 2023 | 33.36 | 33.42 | 33.33 | 33.37 | 3,492,661 | +0.03(+0.09%) |
Nov 01, 2023 | 33.40 | 33.42 | 33.32 | 33.34 | 3,485,741 | -0.06(-0.18%) |
Oct 31, 2023 | 33.36 | 33.41 | 33.35 | 33.40 | 1,681,013 | +0.04(+0.12%) |
Oct 30, 2023 | 33.29 | 33.39 | 33.23 | 33.36 | 950,951 | +0.05(+0.15%) |
Oct 27, 2023 | 33.26 | 33.39 | 33.26 | 33.31 | 1,641,955 | -0.02(-0.06%) |
Oct 26, 2023 | 33.36 | 33.40 | 33.30 | 33.33 | 595,817 | +0.00(+0.00%) |
Oct 25, 2023 | 33.30 | 33.39 | 33.30 | 33.33 | 1,112,372 | +0.05(+0.15%) |
Oct 24, 2023 | 33.21 | 33.34 | 33.21 | 33.28 | 1,956,876 | +0.12(+0.36%) |
Oct 23, 2023 | 33.14 | 33.23 | 33.14 | 33.16 | 1,377,505 | -0.01(-0.03%) |
Oct 20, 2023 | 33.20 | 33.27 | 33.16 | 33.17 | 1,171,493 | -0.01(-0.03%) |
Oct 19, 2023 | 33.20 | 33.25 | 33.16 | 33.18 | 1,241,091 | -0.05(-0.15%) |
Oct 18, 2023 | 33.20 | 33.28 | 33.20 | 33.23 | 784,782 | +0.02(+0.06%) |
Oct 17, 2023 | 33.18 | 33.22 | 33.13 | 33.21 | 2,100,096 | +0.05(+0.15%) |
Oct 16, 2023 | 33.20 | 33.23 | 33.12 | 33.16 | 3,903,717 | -0.02(-0.06%) |
Oct 13, 2023 | 33.21 | 33.21 | 33.12 | 33.18 | 1,185,390 | +0.06(+0.18%) |
Oct 12, 2023 | 33.34 | 33.34 | 33.11 | 33.12 | 2,914,293 | -0.18(-0.54%) |
Oct 11, 2023 | 33.33 | 33.38 | 33.26 | 33.30 | 1,254,102 | -0.06(-0.18%) |
Oct 10, 2023 | 33.20 | 33.37 | 33.13 | 33.36 | 7,484,213 | +0.26(+0.79%) |
Oct 09, 2023 | 33.07 | 33.14 | 33.05 | 33.10 | 1,994,624 | +0.00(+0.00%) |
Oct 06, 2023 | 33.16 | 33.16 | 33.00 | 33.10 | 5,314,355 | -0.05(-0.15%) |
Oct 05, 2023 | 33.26 | 33.29 | 33.15 | 33.15 | 3,349,999 | -0.12(-0.36%) |
Oct 04, 2023 | 33.33 | 33.33 | 33.23 | 33.27 | 4,738,572 | +0.01(+0.03%) |
Oct 03, 2023 | 33.28 | 33.32 | 33.25 | 33.26 | 5,161,832 | -0.03(-0.09%) |
Oct 02, 2023 | 33.32 | 33.41 | 33.26 | 33.29 | 2,448,179 | -0.02(-0.06%) |
Sep 29, 2023 | 33.42 | 33.43 | 33.30 | 33.31 | 2,285,428 | -0.09(-0.27%) |
Sep 28, 2023 | 33.45 | 33.46 | 33.39 | 33.40 | 1,773,930 | -0.03(-0.09%) |
Sep 27, 2023 | 33.54 | 33.56 | 33.40 | 33.43 | 1,257,202 | -0.11(-0.33%) |
Sep 26, 2023 | 33.39 | 33.56 | 33.36 | 33.54 | 2,074,674 | +0.16(+0.48%) |
Sep 25, 2023 | 33.40 | 33.41 | 33.38 | 33.38 | 1,312,425 | +0.02(+0.06%) |
Sep 22, 2023 | 33.45 | 33.48 | 33.36 | 33.36 | 1,223,464 | -0.04(-0.12%) |
Sep 21, 2023 | 33.46 | 33.52 | 33.39 | 33.40 | 3,973,711 | -0.10(-0.30%) |
Sep 20, 2023 | 33.43 | 33.54 | 33.43 | 33.50 | 2,093,294 | +0.07(+0.21%) |
Sep 19, 2023 | 33.35 | 33.44 | 33.35 | 33.43 | 5,343,481 | +0.06(+0.18%) |
Sep 18, 2023 | 33.41 | 33.43 | 33.36 | 33.37 | 2,927,972 | +0.00(+0.00%) |
Sep 15, 2023 | 33.35 | 33.48 | 33.34 | 33.37 | 7,243,446 | -0.03(-0.09%) |
Sep 14, 2023 | 33.49 | 33.53 | 33.33 | 33.40 | 5,054,632 | -0.10(-0.30%) |
Sep 13, 2023 | 33.50 | 33.74 | 33.46 | 33.50 | 7,641,734 | -0.01(-0.03%) |
Sep 12, 2023 | 33.49 | 33.54 | 33.42 | 33.51 | 10,937,613 | +0.02(+0.06%) |
Sep 11, 2023 | 33.43 | 33.58 | 33.27 | 33.49 | 33,474,676 | +5.38(+19.14%) |
Sep 08, 2023 | 27.98 | 28.15 | 27.71 | 28.11 | 1,400,623 | +0.24(+0.86%) |
Sep 07, 2023 | 27.96 | 28.05 | 27.74 | 27.87 | 1,696,934 | -0.04(-0.14%) |
Sep 06, 2023 | 28.34 | 28.45 | 27.84 | 27.91 | 2,214,528 | -0.20(-0.71%) |
Sep 05, 2023 | 28.28 | 28.28 | 27.43 | 28.11 | 2,099,296 | -0.22(-0.78%) |
Sep 01, 2023 | 28.56 | 28.61 | 28.16 | 28.33 | 1,678,024 | -0.15(-0.53%) |
Aug 31, 2023 | 27.80 | 28.96 | 27.55 | 28.48 | 4,132,798 | +0.42(+1.50%) |
Aug 30, 2023 | 27.69 | 28.20 | 27.66 | 28.06 | 3,158,147 | +0.37(+1.34%) |
Aug 29, 2023 | 27.52 | 28.06 | 27.49 | 27.69 | 3,471,548 | +0.16(+0.58%) |
Aug 28, 2023 | 27.50 | 27.91 | 27.17 | 27.53 | 5,717,652 | +0.53(+1.96%) |
Aug 25, 2023 | 22.23 | 28.84 | 22.05 | 27.00 | 17,132,412 | +4.82(+21.73%) |
Aug 24, 2023 | 22.26 | 22.45 | 21.99 | 22.18 | 1,004,895 | -0.16(-0.72%) |
Aug 23, 2023 | 22.18 | 22.48 | 22.04 | 22.34 | 1,016,660 | +0.14(+0.63%) |
Aug 22, 2023 | 22.45 | 22.60 | 22.16 | 22.20 | 1,059,276 | -0.25(-1.11%) |
Aug 21, 2023 | 22.65 | 22.67 | 22.31 | 22.45 | 934,239 | -0.19(-0.84%) |
Aug 18, 2023 | 22.55 | 22.72 | 22.34 | 22.64 | 1,021,884 | +0.03(+0.13%) |
Aug 17, 2023 | 22.97 | 23.07 | 22.48 | 22.61 | 1,101,223 | -0.36(-1.57%) |
Aug 16, 2023 | 23.41 | 23.48 | 22.86 | 22.97 | 811,842 | -0.51(-2.17%) |
Aug 15, 2023 | 23.17 | 23.61 | 23.01 | 23.48 | 985,830 | +0.22(+0.95%) |
Aug 14, 2023 | 23.38 | 23.46 | 23.17 | 23.26 | 1,020,023 | -0.12(-0.51%) |
Aug 11, 2023 | 23.13 | 23.60 | 23.13 | 23.38 | 1,253,769 | +0.27(+1.17%) |
Aug 10, 2023 | 23.49 | 23.69 | 23.05 | 23.11 | 1,160,472 | -0.38(-1.62%) |
Aug 09, 2023 | 22.11 | 23.53 | 21.79 | 23.49 | 2,368,435 | +0.28(+1.21%) |
Aug 08, 2023 | 23.79 | 23.79 | 22.98 | 23.21 | 1,473,025 | -0.54(-2.27%) |
Aug 07, 2023 | 23.51 | 23.76 | 23.51 | 23.75 | 865,893 | +0.21(+0.89%) |
Aug 04, 2023 | 23.59 | 23.78 | 23.45 | 23.54 | 1,027,474 | -0.09(-0.38%) |
Aug 03, 2023 | 23.28 | 23.80 | 23.09 | 23.63 | 1,281,631 | +0.40(+1.72%) |
Aug 02, 2023 | 23.61 | 23.85 | 23.18 | 23.23 | 2,046,002 | -0.41(-1.73%) |