Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.73 | 26.67 | 25.60 | 26.58 | 721,382 | +0.86(+3.34%) |
Oct 30, 2023 | 25.70 | 25.98 | 25.14 | 25.72 | 674,794 | +0.42(+1.66%) |
Oct 27, 2023 | 25.88 | 25.98 | 25.21 | 25.30 | 782,794 | -0.30(-1.17%) |
Oct 26, 2023 | 26.30 | 26.71 | 25.54 | 25.60 | 810,809 | -0.53(-2.03%) |
Oct 25, 2023 | 26.56 | 26.80 | 26.07 | 26.13 | 775,458 | -0.86(-3.19%) |
Oct 24, 2023 | 26.03 | 27.45 | 25.74 | 26.99 | 1,682,719 | +1.39(+5.43%) |
Oct 23, 2023 | 26.68 | 26.96 | 25.57 | 25.60 | 2,032,931 | -2.04(-7.38%) |
Oct 20, 2023 | 28.78 | 28.78 | 27.50 | 27.64 | 1,071,358 | -1.15(-3.99%) |
Oct 19, 2023 | 29.54 | 30.15 | 28.78 | 28.79 | 982,821 | -0.47(-1.61%) |
Oct 18, 2023 | 30.08 | 30.12 | 29.23 | 29.26 | 540,928 | -1.20(-3.94%) |
Oct 17, 2023 | 29.42 | 30.80 | 29.25 | 30.46 | 982,396 | +0.48(+1.60%) |
Oct 16, 2023 | 29.12 | 30.16 | 28.71 | 29.98 | 713,689 | +1.14(+3.95%) |
Oct 13, 2023 | 29.43 | 29.55 | 28.56 | 28.84 | 533,550 | -0.58(-1.97%) |
Oct 12, 2023 | 30.26 | 30.26 | 29.11 | 29.42 | 619,674 | -0.88(-2.90%) |
Oct 11, 2023 | 30.61 | 30.84 | 30.08 | 30.30 | 560,913 | +0.01(+0.03%) |
Oct 10, 2023 | 30.29 | 31.17 | 30.06 | 30.29 | 748,460 | +0.26(+0.87%) |
Oct 09, 2023 | 29.36 | 30.12 | 29.23 | 30.03 | 541,676 | +0.00(+0.00%) |
Oct 06, 2023 | 28.14 | 30.09 | 28.08 | 30.03 | 933,758 | +1.50(+5.26%) |
Oct 05, 2023 | 29.56 | 29.56 | 28.32 | 28.53 | 659,447 | -1.20(-4.04%) |
Oct 04, 2023 | 28.91 | 29.88 | 28.91 | 29.73 | 1,084,398 | +1.04(+3.62%) |
Oct 03, 2023 | 29.63 | 29.81 | 28.46 | 28.69 | 930,413 | -1.41(-4.68%) |
Oct 02, 2023 | 29.63 | 30.38 | 29.33 | 30.10 | 742,932 | +0.47(+1.59%) |
Sep 29, 2023 | 29.52 | 30.16 | 29.42 | 29.63 | 727,945 | +0.61(+2.10%) |
Sep 28, 2023 | 28.46 | 29.37 | 28.00 | 29.02 | 611,765 | +0.36(+1.26%) |
Sep 27, 2023 | 29.23 | 29.55 | 28.26 | 28.66 | 858,038 | -0.18(-0.62%) |
Sep 26, 2023 | 29.36 | 29.73 | 28.68 | 28.84 | 858,534 | -0.70(-2.37%) |
Sep 25, 2023 | 28.41 | 29.83 | 29.46 | 29.54 | 824,446 | +0.47(+1.62%) |
Sep 22, 2023 | 28.78 | 29.23 | 28.11 | 29.07 | 1,205,487 | +0.83(+2.94%) |
Sep 21, 2023 | 28.50 | 28.80 | 27.70 | 28.24 | 1,287,953 | -0.71(-2.45%) |
Sep 20, 2023 | 29.42 | 30.00 | 28.86 | 28.95 | 1,131,947 | -0.44(-1.50%) |
Sep 19, 2023 | 29.16 | 29.49 | 28.80 | 29.39 | 583,549 | +0.07(+0.24%) |
Sep 18, 2023 | 29.73 | 29.93 | 29.02 | 29.32 | 651,664 | -0.60(-2.01%) |
Sep 15, 2023 | 29.81 | 30.16 | 29.45 | 29.92 | 1,810,979 | -0.31(-1.03%) |
Sep 14, 2023 | 30.52 | 30.61 | 29.67 | 30.23 | 809,557 | +0.01(+0.03%) |
Sep 13, 2023 | 30.62 | 30.73 | 29.77 | 30.22 | 930,825 | -0.53(-1.72%) |
Sep 12, 2023 | 30.78 | 31.46 | 30.50 | 30.75 | 1,007,780 | -0.48(-1.54%) |
Sep 11, 2023 | 31.53 | 31.75 | 31.04 | 31.23 | 1,001,213 | -0.29(-0.92%) |
Sep 08, 2023 | 31.98 | 32.25 | 31.52 | 31.52 | 1,136,516 | -0.32(-1.01%) |
Sep 07, 2023 | 32.03 | 32.14 | 31.49 | 31.84 | 976,606 | -1.00(-3.05%) |
Sep 06, 2023 | 31.33 | 32.89 | 31.33 | 32.84 | 1,280,910 | +1.27(+4.02%) |
Sep 05, 2023 | 31.35 | 32.02 | 31.26 | 31.57 | 1,300,249 | -0.36(-1.13%) |
Sep 01, 2023 | 31.31 | 32.20 | 30.97 | 31.93 | 2,053,710 | +1.00(+3.23%) |
Aug 31, 2023 | 30.15 | 31.36 | 29.96 | 30.93 | 2,554,352 | +1.31(+4.42%) |
Aug 30, 2023 | 29.91 | 30.34 | 29.43 | 29.62 | 1,650,235 | -0.53(-1.76%) |
Aug 29, 2023 | 29.22 | 30.39 | 28.99 | 30.15 | 1,344,505 | +0.73(+2.48%) |
Aug 28, 2023 | 29.22 | 29.82 | 29.22 | 29.42 | 1,075,702 | +0.40(+1.38%) |
Aug 25, 2023 | 28.61 | 29.33 | 28.48 | 29.02 | 856,593 | +0.42(+1.47%) |
Aug 24, 2023 | 29.05 | 29.14 | 28.32 | 28.60 | 863,961 | -0.03(-0.10%) |
Aug 23, 2023 | 28.03 | 28.76 | 27.90 | 28.63 | 842,066 | +0.62(+2.21%) |
Aug 22, 2023 | 28.75 | 29.18 | 27.97 | 28.01 | 1,425,214 | -0.51(-1.79%) |
Aug 21, 2023 | 28.83 | 29.19 | 28.14 | 28.52 | 1,533,184 | -0.70(-2.40%) |
Aug 18, 2023 | 28.00 | 29.58 | 28.00 | 29.22 | 1,684,532 | +0.46(+1.60%) |
Aug 17, 2023 | 28.42 | 28.83 | 27.51 | 28.76 | 1,514,725 | +0.17(+0.59%) |
Aug 16, 2023 | 29.73 | 29.98 | 28.55 | 28.59 | 2,400,130 | -1.35(-4.51%) |
Aug 15, 2023 | 30.17 | 30.71 | 29.85 | 29.94 | 950,549 | -0.64(-2.09%) |
Aug 14, 2023 | 30.18 | 30.68 | 29.89 | 30.58 | 833,449 | +0.08(+0.26%) |
Aug 11, 2023 | 30.43 | 30.91 | 30.27 | 30.50 | 1,007,144 | -0.54(-1.74%) |
Aug 10, 2023 | 30.28 | 31.58 | 30.01 | 31.04 | 2,066,792 | +1.33(+4.48%) |
Aug 09, 2023 | 31.50 | 31.51 | 29.38 | 29.71 | 2,925,126 | -2.09(-6.57%) |
Aug 08, 2023 | 34.69 | 35.40 | 31.54 | 31.80 | 7,889,398 | -7.18(-18.42%) |
Aug 07, 2023 | 38.55 | 39.15 | 37.88 | 38.98 | 2,128,595 | +0.34(+0.88%) |
Aug 04, 2023 | 39.53 | 39.86 | 38.35 | 38.64 | 1,526,909 | -0.43(-1.10%) |
Aug 03, 2023 | 39.55 | 39.64 | 38.50 | 39.07 | 1,050,845 | -0.67(-1.69%) |
Aug 02, 2023 | 40.45 | 40.96 | 39.23 | 39.74 | 1,194,936 | -1.80(-4.33%) |