Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.10 | 28.60 | 28.05 | 28.48 | 1,964,891 | +0.33(+1.16%) |
Oct 30, 2023 | 28.05 | 28.31 | 27.66 | 28.15 | 2,048,455 | +0.22(+0.78%) |
Oct 27, 2023 | 28.88 | 29.49 | 27.89 | 27.93 | 3,067,569 | -2.22(-7.38%) |
Oct 26, 2023 | 29.64 | 30.21 | 29.53 | 30.15 | 3,027,123 | +0.57(+1.91%) |
Oct 25, 2023 | 29.75 | 29.86 | 29.48 | 29.59 | 1,743,149 | -0.25(-0.83%) |
Oct 24, 2023 | 30.04 | 30.09 | 29.78 | 29.84 | 2,027,289 | -0.09(-0.30%) |
Oct 23, 2023 | 30.11 | 30.41 | 29.89 | 29.92 | 1,956,710 | -0.27(-0.89%) |
Oct 20, 2023 | 30.15 | 30.59 | 30.01 | 30.19 | 3,360,039 | +0.07(+0.23%) |
Oct 19, 2023 | 30.14 | 30.34 | 29.93 | 30.12 | 1,833,805 | -0.11(-0.36%) |
Oct 18, 2023 | 30.82 | 30.82 | 30.18 | 30.23 | 1,478,531 | -0.80(-2.59%) |
Oct 17, 2023 | 30.94 | 31.36 | 30.94 | 31.04 | 1,786,052 | -0.13(-0.41%) |
Oct 16, 2023 | 31.02 | 31.31 | 31.03 | 31.17 | 1,683,853 | +0.35(+1.13%) |
Oct 13, 2023 | 31.20 | 31.45 | 30.74 | 30.82 | 1,415,995 | -0.39(-1.24%) |
Oct 12, 2023 | 31.51 | 31.62 | 31.06 | 31.21 | 1,342,094 | -0.45(-1.41%) |
Oct 11, 2023 | 31.83 | 31.92 | 31.57 | 31.65 | 948,321 | -0.05(-0.16%) |
Oct 10, 2023 | 31.27 | 31.84 | 31.24 | 31.70 | 1,280,779 | +0.52(+1.66%) |
Oct 09, 2023 | 31.22 | 31.43 | 30.86 | 31.19 | 790,920 | -0.26(-0.82%) |
Oct 06, 2023 | 30.93 | 31.71 | 30.75 | 31.44 | 1,397,019 | +0.39(+1.25%) |
Oct 05, 2023 | 31.46 | 31.67 | 30.89 | 31.06 | 1,047,452 | -0.47(-1.48%) |
Oct 04, 2023 | 31.31 | 31.74 | 31.22 | 31.52 | 1,467,040 | +0.30(+0.95%) |
Oct 03, 2023 | 31.70 | 31.79 | 31.03 | 31.23 | 1,494,434 | -0.73(-2.29%) |
Oct 02, 2023 | 32.03 | 32.30 | 31.69 | 31.96 | 1,901,146 | -0.23(-0.71%) |
Sep 29, 2023 | 32.02 | 32.49 | 31.90 | 32.19 | 2,340,079 | +0.35(+1.09%) |
Sep 28, 2023 | 31.39 | 32.05 | 31.33 | 31.84 | 1,338,819 | +0.37(+1.16%) |
Sep 27, 2023 | 31.59 | 31.65 | 31.17 | 31.47 | 1,044,281 | +0.03(+0.09%) |
Sep 26, 2023 | 31.91 | 32.04 | 31.41 | 31.44 | 1,152,976 | -0.51(-1.61%) |
Sep 25, 2023 | 31.67 | 32.01 | 31.48 | 31.96 | 1,091,185 | +0.35(+1.10%) |
Sep 22, 2023 | 31.59 | 31.94 | 31.55 | 31.61 | 759,848 | +0.16(+0.50%) |
Sep 21, 2023 | 31.56 | 31.75 | 31.39 | 31.45 | 785,252 | -0.42(-1.30%) |
Sep 20, 2023 | 32.04 | 32.51 | 31.86 | 31.87 | 1,061,809 | -0.02(-0.06%) |
Sep 19, 2023 | 31.78 | 32.06 | 31.67 | 31.89 | 1,215,116 | +0.08(+0.25%) |
Sep 18, 2023 | 31.62 | 31.93 | 31.49 | 31.81 | 1,094,981 | +0.12(+0.37%) |
Sep 15, 2023 | 31.91 | 32.18 | 31.58 | 31.69 | 5,085,108 | -0.18(-0.56%) |
Sep 14, 2023 | 31.66 | 31.87 | 31.30 | 31.87 | 1,353,065 | +0.28(+0.88%) |
Sep 13, 2023 | 32.04 | 32.04 | 31.52 | 31.59 | 1,115,655 | -0.47(-1.48%) |
Sep 12, 2023 | 31.78 | 32.27 | 31.56 | 32.07 | 1,178,543 | +0.20(+0.62%) |
Sep 11, 2023 | 31.75 | 31.94 | 31.57 | 31.87 | 1,143,995 | +0.32(+1.00%) |
Sep 08, 2023 | 31.71 | 31.80 | 31.33 | 31.55 | 1,185,636 | -0.04(-0.13%) |
Sep 07, 2023 | 31.89 | 31.99 | 31.52 | 31.59 | 849,695 | -0.49(-1.54%) |
Sep 06, 2023 | 32.15 | 32.37 | 31.87 | 32.09 | 794,684 | +0.05(+0.15%) |
Sep 05, 2023 | 32.41 | 32.41 | 31.96 | 32.04 | 1,091,992 | -0.61(-1.88%) |
Sep 01, 2023 | 32.34 | 32.81 | 32.34 | 32.65 | 884,476 | +0.35(+1.07%) |
Aug 31, 2023 | 32.47 | 32.63 | 32.25 | 32.30 | 1,273,174 | +0.14(+0.43%) |
Aug 30, 2023 | 31.95 | 32.24 | 31.90 | 32.17 | 838,778 | +0.20(+0.62%) |
Aug 29, 2023 | 31.67 | 32.01 | 31.55 | 31.97 | 1,223,898 | +0.21(+0.65%) |
Aug 28, 2023 | 31.73 | 32.05 | 31.67 | 31.76 | 1,244,661 | +0.15(+0.47%) |
Aug 25, 2023 | 31.59 | 31.79 | 31.16 | 31.61 | 908,071 | +0.19(+0.60%) |
Aug 24, 2023 | 31.89 | 32.03 | 31.41 | 31.42 | 1,126,820 | -0.47(-1.49%) |
Aug 23, 2023 | 31.39 | 32.04 | 31.31 | 31.90 | 4,184,774 | +0.45(+1.42%) |
Aug 22, 2023 | 31.63 | 31.68 | 31.40 | 31.45 | 1,772,405 | -0.16(-0.50%) |
Aug 21, 2023 | 31.61 | 31.85 | 31.35 | 31.61 | 1,379,122 | +0.10(+0.31%) |
Aug 18, 2023 | 31.33 | 31.65 | 31.22 | 31.51 | 1,413,877 | +0.01(+0.03%) |
Aug 17, 2023 | 32.26 | 32.32 | 31.45 | 31.50 | 1,207,631 | -0.54(-1.70%) |
Aug 16, 2023 | 32.39 | 32.45 | 32.03 | 32.05 | 1,713,957 | -0.49(-1.52%) |
Aug 15, 2023 | 32.53 | 32.66 | 32.38 | 32.54 | 1,212,322 | -0.27(-0.81%) |
Aug 14, 2023 | 32.65 | 32.82 | 32.42 | 32.81 | 1,706,348 | +0.09(+0.27%) |
Aug 11, 2023 | 33.20 | 33.31 | 32.65 | 32.72 | 1,689,916 | -0.71(-2.13%) |
Aug 10, 2023 | 33.69 | 33.82 | 33.21 | 33.43 | 1,919,254 | -0.17(-0.50%) |
Aug 09, 2023 | 33.58 | 33.92 | 33.31 | 33.60 | 1,323,253 | -0.02(-0.06%) |
Aug 08, 2023 | 33.50 | 33.68 | 33.28 | 33.62 | 1,575,379 | -0.18(-0.53%) |
Aug 07, 2023 | 33.43 | 33.96 | 33.41 | 33.80 | 1,399,865 | +0.44(+1.30%) |
Aug 04, 2023 | 33.52 | 33.81 | 33.09 | 33.36 | 1,523,564 | -0.17(-0.50%) |
Aug 03, 2023 | 33.17 | 33.73 | 32.94 | 33.53 | 1,321,371 | +0.20(+0.59%) |
Aug 02, 2023 | 33.49 | 33.49 | 33.03 | 33.33 | 1,257,522 | -0.27(-0.79%) |