Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.40 | 30.22 | 29.35 | 30.12 | 5,790,797 | +0.79(+2.70%) |
Oct 30, 2023 | 29.33 | 29.49 | 29.11 | 29.33 | 3,668,157 | +0.15(+0.51%) |
Oct 27, 2023 | 29.47 | 29.77 | 29.13 | 29.18 | 2,280,129 | -0.36(-1.21%) |
Oct 26, 2023 | 29.94 | 29.97 | 29.25 | 29.53 | 2,934,344 | -0.45(-1.49%) |
Oct 25, 2023 | 30.16 | 30.38 | 29.94 | 29.98 | 2,766,948 | -0.20(-0.66%) |
Oct 24, 2023 | 30.42 | 30.64 | 30.06 | 30.18 | 1,627,134 | -0.05(-0.16%) |
Oct 23, 2023 | 30.38 | 30.64 | 30.13 | 30.23 | 1,851,180 | -0.12(-0.39%) |
Oct 20, 2023 | 30.57 | 30.70 | 30.32 | 30.35 | 2,128,623 | -0.23(-0.75%) |
Oct 19, 2023 | 31.36 | 31.37 | 30.56 | 30.57 | 2,895,010 | -0.70(-2.25%) |
Oct 18, 2023 | 31.49 | 31.74 | 31.22 | 31.28 | 2,118,378 | -0.35(-1.10%) |
Oct 17, 2023 | 31.23 | 31.83 | 31.15 | 31.62 | 2,230,211 | +0.29(+0.92%) |
Oct 16, 2023 | 30.79 | 31.56 | 30.84 | 31.34 | 2,512,257 | +0.66(+2.16%) |
Oct 13, 2023 | 30.61 | 30.81 | 30.49 | 30.67 | 2,742,247 | +0.20(+0.65%) |
Oct 12, 2023 | 31.02 | 31.02 | 30.35 | 30.47 | 1,936,980 | -0.44(-1.41%) |
Oct 11, 2023 | 31.09 | 31.37 | 30.78 | 30.91 | 2,010,847 | -0.08(-0.26%) |
Oct 10, 2023 | 30.79 | 31.13 | 30.72 | 30.99 | 2,103,745 | +0.29(+0.94%) |
Oct 09, 2023 | 29.94 | 30.79 | 29.85 | 30.70 | 2,965,914 | +0.59(+1.97%) |
Oct 06, 2023 | 29.68 | 30.23 | 29.59 | 30.11 | 3,120,835 | +0.18(+0.60%) |
Oct 05, 2023 | 30.05 | 30.24 | 29.62 | 29.93 | 2,151,120 | -0.11(-0.36%) |
Oct 04, 2023 | 29.94 | 30.18 | 29.45 | 30.04 | 2,753,784 | +0.11(+0.36%) |
Oct 03, 2023 | 30.43 | 30.47 | 29.82 | 29.93 | 3,448,196 | -0.64(-2.11%) |
Oct 02, 2023 | 30.80 | 30.91 | 30.36 | 30.57 | 3,814,329 | -0.35(-1.12%) |
Sep 29, 2023 | 31.04 | 31.28 | 30.81 | 30.92 | 2,547,559 | +0.06(+0.19%) |
Sep 28, 2023 | 30.64 | 31.24 | 30.61 | 30.86 | 2,786,268 | +0.22(+0.71%) |
Sep 27, 2023 | 30.71 | 30.87 | 30.28 | 30.64 | 2,961,516 | -0.03(-0.10%) |
Sep 26, 2023 | 30.66 | 31.15 | 30.54 | 30.67 | 3,043,388 | -0.26(-0.83%) |
Sep 25, 2023 | 31.05 | 31.08 | 30.85 | 30.93 | 3,010,434 | -0.14(-0.45%) |
Sep 22, 2023 | 31.88 | 32.00 | 31.06 | 31.07 | 3,744,982 | -0.78(-2.46%) |
Sep 21, 2023 | 30.88 | 32.11 | 30.80 | 31.85 | 5,452,243 | +0.98(+3.18%) |
Sep 20, 2023 | 31.85 | 31.97 | 30.86 | 30.87 | 5,039,024 | -0.93(-2.93%) |
Sep 19, 2023 | 31.54 | 31.86 | 31.49 | 31.80 | 3,077,674 | +0.30(+0.94%) |
Sep 18, 2023 | 31.53 | 31.61 | 31.13 | 31.51 | 2,745,786 | -0.09(-0.28%) |
Sep 15, 2023 | 31.76 | 32.25 | 31.55 | 31.59 | 7,973,911 | -0.15(-0.47%) |
Sep 14, 2023 | 31.41 | 31.77 | 31.33 | 31.74 | 3,357,761 | +0.64(+2.07%) |
Sep 13, 2023 | 31.85 | 31.96 | 31.03 | 31.10 | 5,034,468 | -0.73(-2.30%) |
Sep 12, 2023 | 31.38 | 31.89 | 31.20 | 31.83 | 3,402,068 | +0.44(+1.39%) |
Sep 11, 2023 | 31.08 | 32.03 | 31.04 | 31.40 | 3,258,258 | +0.32(+1.02%) |
Sep 08, 2023 | 30.62 | 31.08 | 30.58 | 31.08 | 2,936,660 | +0.50(+1.62%) |
Sep 07, 2023 | 31.14 | 31.29 | 30.53 | 30.58 | 3,930,679 | -0.52(-1.66%) |
Sep 06, 2023 | 30.97 | 31.42 | 30.88 | 31.10 | 4,627,275 | -0.05(-0.16%) |
Sep 05, 2023 | 30.62 | 31.70 | 30.62 | 31.15 | 5,556,719 | +0.45(+1.45%) |
Sep 01, 2023 | 32.76 | 32.76 | 30.67 | 30.70 | 7,313,849 | -2.06(-6.29%) |
Aug 31, 2023 | 33.12 | 33.27 | 32.72 | 32.76 | 4,253,328 | -0.34(-1.02%) |
Aug 30, 2023 | 32.70 | 33.18 | 32.63 | 33.10 | 3,310,852 | +0.49(+1.49%) |
Aug 29, 2023 | 32.25 | 32.81 | 32.18 | 32.62 | 4,185,442 | +0.40(+1.23%) |
Aug 28, 2023 | 32.08 | 32.27 | 31.93 | 32.22 | 3,195,166 | +0.33(+1.05%) |
Aug 25, 2023 | 32.15 | 32.33 | 31.69 | 31.88 | 2,397,783 | -0.15(-0.46%) |
Aug 24, 2023 | 32.21 | 32.58 | 31.85 | 32.03 | 4,480,330 | -0.35(-1.09%) |
Aug 23, 2023 | 32.36 | 32.54 | 32.30 | 32.39 | 2,255,162 | +0.08(+0.24%) |
Aug 22, 2023 | 32.61 | 32.81 | 32.26 | 32.31 | 3,025,699 | -0.33(-1.02%) |
Aug 21, 2023 | 32.82 | 32.99 | 32.50 | 32.64 | 3,418,787 | -0.25(-0.75%) |
Aug 18, 2023 | 32.21 | 32.96 | 32.21 | 32.89 | 2,811,969 | +0.49(+1.52%) |
Aug 17, 2023 | 33.03 | 33.14 | 32.38 | 32.40 | 4,440,999 | -0.63(-1.91%) |
Aug 16, 2023 | 33.36 | 33.62 | 33.02 | 33.03 | 3,265,131 | -0.41(-1.24%) |
Aug 15, 2023 | 33.04 | 33.62 | 32.78 | 33.44 | 3,504,280 | +0.17(+0.50%) |
Aug 14, 2023 | 33.89 | 34.03 | 33.18 | 33.27 | 5,934,170 | -0.75(-2.20%) |
Aug 11, 2023 | 33.74 | 34.31 | 33.64 | 34.02 | 2,717,690 | +0.11(+0.32%) |
Aug 10, 2023 | 34.26 | 34.45 | 33.55 | 33.91 | 5,138,743 | -0.16(-0.46%) |
Aug 09, 2023 | 34.31 | 34.81 | 33.89 | 34.07 | 5,967,215 | -0.28(-0.80%) |
Aug 08, 2023 | 33.91 | 34.63 | 33.78 | 34.34 | 15,212,886 | +1.82(+5.59%) |
Aug 07, 2023 | 32.73 | 32.88 | 32.48 | 32.52 | 5,367,116 | +0.02(+0.06%) |
Aug 04, 2023 | 32.35 | 33.01 | 32.21 | 32.50 | 3,635,528 | +0.10(+0.30%) |
Aug 03, 2023 | 32.63 | 32.74 | 32.16 | 32.41 | 3,717,916 | -0.36(-1.11%) |
Aug 02, 2023 | 32.64 | 32.86 | 32.55 | 32.77 | 2,361,437 | +0.07(+0.21%) |