Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.26 | 29.68 | 27.64 | 28.33 | 1,888,237 | -0.37(-1.28%) |
Oct 30, 2023 | 28.62 | 29.27 | 27.95 | 28.70 | 1,725,670 | +0.67(+2.38%) |
Oct 27, 2023 | 29.56 | 29.56 | 27.84 | 28.03 | 1,410,272 | -0.63(-2.21%) |
Oct 26, 2023 | 28.40 | 29.10 | 27.90 | 28.66 | 1,760,874 | +0.57(+2.05%) |
Oct 25, 2023 | 29.80 | 30.05 | 28.08 | 28.09 | 2,865,042 | -2.14(-7.07%) |
Oct 24, 2023 | 30.19 | 30.84 | 29.51 | 30.22 | 1,752,281 | +0.56(+1.87%) |
Oct 23, 2023 | 30.42 | 30.75 | 29.58 | 29.67 | 2,113,141 | -1.19(-3.85%) |
Oct 20, 2023 | 30.31 | 31.14 | 29.96 | 30.86 | 2,583,621 | +0.42(+1.39%) |
Oct 19, 2023 | 33.06 | 33.42 | 30.34 | 30.44 | 4,368,735 | -3.42(-10.10%) |
Oct 18, 2023 | 33.89 | 34.42 | 33.49 | 33.86 | 1,717,972 | -0.90(-2.59%) |
Oct 17, 2023 | 33.74 | 35.80 | 33.74 | 34.76 | 1,677,848 | +0.48(+1.40%) |
Oct 16, 2023 | 33.54 | 34.66 | 32.69 | 34.28 | 1,510,860 | +1.34(+4.07%) |
Oct 13, 2023 | 33.83 | 33.83 | 32.64 | 32.94 | 1,344,768 | -0.54(-1.60%) |
Oct 12, 2023 | 33.70 | 33.70 | 32.61 | 33.47 | 1,574,648 | -0.41(-1.22%) |
Oct 11, 2023 | 33.77 | 35.17 | 33.30 | 33.88 | 1,560,583 | +0.79(+2.37%) |
Oct 10, 2023 | 32.96 | 33.65 | 32.90 | 33.10 | 1,268,085 | -0.11(-0.32%) |
Oct 09, 2023 | 31.30 | 33.30 | 31.30 | 33.20 | 994,524 | +0.91(+2.82%) |
Oct 06, 2023 | 32.42 | 32.73 | 30.54 | 32.29 | 1,879,577 | -0.72(-2.18%) |
Oct 05, 2023 | 33.87 | 34.09 | 32.80 | 33.01 | 1,394,585 | -0.68(-2.02%) |
Oct 04, 2023 | 33.42 | 33.85 | 32.43 | 33.69 | 1,313,106 | +0.76(+2.30%) |
Oct 03, 2023 | 34.28 | 34.34 | 32.44 | 32.94 | 2,357,750 | -1.60(-4.63%) |
Oct 02, 2023 | 35.63 | 35.97 | 33.97 | 34.54 | 1,594,038 | -1.21(-3.38%) |
Sep 29, 2023 | 35.75 | 35.95 | 34.78 | 35.74 | 2,134,014 | +0.50(+1.41%) |
Sep 28, 2023 | 33.81 | 35.52 | 33.80 | 35.25 | 1,940,634 | +1.56(+4.64%) |
Sep 27, 2023 | 33.68 | 34.59 | 32.82 | 33.68 | 1,962,361 | +0.34(+1.03%) |
Sep 26, 2023 | 33.86 | 34.43 | 32.90 | 33.34 | 3,272,493 | -1.44(-4.13%) |
Sep 25, 2023 | 34.42 | 35.03 | 34.27 | 34.78 | 2,213,134 | -0.30(-0.87%) |
Sep 22, 2023 | 35.97 | 36.11 | 34.47 | 35.08 | 3,153,093 | -0.52(-1.47%) |
Sep 21, 2023 | 38.55 | 38.93 | 35.45 | 35.60 | 4,510,481 | -3.83(-9.72%) |
Sep 20, 2023 | 39.74 | 41.05 | 39.20 | 39.44 | 2,025,255 | +0.50(+1.29%) |
Sep 19, 2023 | 38.83 | 40.01 | 38.56 | 38.93 | 1,535,860 | +0.15(+0.39%) |
Sep 18, 2023 | 38.98 | 39.05 | 38.11 | 38.78 | 1,176,224 | -0.52(-1.33%) |
Sep 15, 2023 | 38.07 | 39.32 | 37.73 | 39.30 | 3,343,644 | +0.87(+2.25%) |
Sep 14, 2023 | 38.46 | 39.21 | 38.16 | 38.44 | 2,009,841 | +0.96(+2.56%) |
Sep 13, 2023 | 38.91 | 39.16 | 36.94 | 37.48 | 2,436,248 | -1.44(-3.69%) |
Sep 12, 2023 | 38.54 | 39.43 | 38.10 | 38.91 | 1,492,599 | +0.34(+0.89%) |
Sep 11, 2023 | 39.18 | 39.26 | 38.08 | 38.57 | 1,603,639 | +0.15(+0.40%) |
Sep 08, 2023 | 37.24 | 38.42 | 36.97 | 38.42 | 1,120,282 | +0.79(+2.10%) |
Sep 07, 2023 | 36.48 | 38.02 | 36.16 | 37.63 | 1,586,592 | +0.71(+1.93%) |
Sep 06, 2023 | 36.23 | 36.94 | 35.65 | 36.92 | 1,147,442 | +0.66(+1.81%) |
Sep 05, 2023 | 36.57 | 36.96 | 36.22 | 36.26 | 1,863,244 | -0.93(-2.51%) |
Sep 01, 2023 | 37.56 | 37.90 | 37.04 | 37.19 | 913,551 | -0.14(-0.38%) |
Aug 31, 2023 | 36.74 | 37.49 | 36.46 | 37.33 | 1,349,867 | +0.69(+1.89%) |
Aug 30, 2023 | 36.87 | 37.12 | 36.14 | 36.64 | 1,084,665 | -0.11(-0.31%) |
Aug 29, 2023 | 35.08 | 36.79 | 34.71 | 36.75 | 2,071,058 | +1.67(+4.76%) |
Aug 28, 2023 | 33.64 | 35.16 | 33.53 | 35.08 | 1,431,269 | +1.73(+5.18%) |
Aug 25, 2023 | 33.70 | 34.17 | 32.79 | 33.35 | 1,444,436 | -0.08(-0.23%) |
Aug 24, 2023 | 33.11 | 34.27 | 33.09 | 33.43 | 1,794,966 | +0.25(+0.77%) |
Aug 23, 2023 | 31.38 | 33.20 | 30.79 | 33.17 | 1,246,811 | +2.19(+7.07%) |
Aug 22, 2023 | 31.68 | 31.80 | 30.57 | 30.98 | 718,483 | +0.08(+0.28%) |
Aug 21, 2023 | 30.52 | 31.08 | 29.87 | 30.90 | 1,320,254 | +0.43(+1.43%) |
Aug 18, 2023 | 29.83 | 30.52 | 29.62 | 30.46 | 1,307,909 | +0.26(+0.88%) |
Aug 17, 2023 | 29.56 | 30.85 | 29.28 | 30.20 | 1,696,183 | -0.19(-0.62%) |
Aug 16, 2023 | 30.40 | 31.19 | 30.34 | 30.39 | 1,358,677 | -0.05(-0.16%) |
Aug 15, 2023 | 30.69 | 31.56 | 30.00 | 30.44 | 2,505,988 | -1.62(-5.07%) |
Aug 14, 2023 | 32.41 | 32.56 | 31.63 | 32.06 | 1,380,415 | -0.87(-2.64%) |
Aug 11, 2023 | 32.45 | 33.39 | 32.32 | 32.93 | 1,002,768 | -0.10(-0.31%) |
Aug 10, 2023 | 33.85 | 35.18 | 32.98 | 33.03 | 1,567,331 | -0.34(-1.02%) |
Aug 09, 2023 | 35.36 | 35.36 | 33.30 | 33.37 | 1,601,561 | -1.97(-5.58%) |
Aug 08, 2023 | 34.93 | 35.45 | 34.14 | 35.35 | 909,088 | -0.58(-1.60%) |
Aug 07, 2023 | 34.79 | 36.01 | 34.52 | 35.92 | 1,082,699 | +1.41(+4.08%) |
Aug 04, 2023 | 34.86 | 35.51 | 34.27 | 34.52 | 1,417,532 | -0.38(-1.08%) |
Aug 03, 2023 | 34.50 | 34.98 | 33.43 | 34.89 | 1,541,087 | +0.20(+0.57%) |
Aug 02, 2023 | 33.76 | 34.81 | 32.88 | 34.70 | 2,605,741 | +0.05(+0.14%) |