Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.45 | 29.17 | 28.45 | 28.93 | 1,074,902 | +0.50(+1.76%) |
Oct 30, 2023 | 28.59 | 28.61 | 28.31 | 28.43 | 886,193 | +0.10(+0.35%) |
Oct 27, 2023 | 29.26 | 29.31 | 28.25 | 28.33 | 511,757 | -0.98(-3.34%) |
Oct 26, 2023 | 30.01 | 30.05 | 29.19 | 29.31 | 547,338 | -0.67(-2.23%) |
Oct 25, 2023 | 30.11 | 30.37 | 29.12 | 29.98 | 488,973 | -0.49(-1.61%) |
Oct 24, 2023 | 30.28 | 30.64 | 30.13 | 30.47 | 624,936 | +0.49(+1.63%) |
Oct 23, 2023 | 30.28 | 30.48 | 29.92 | 29.98 | 616,282 | -0.34(-1.12%) |
Oct 20, 2023 | 30.30 | 30.77 | 29.98 | 30.32 | 555,793 | +0.03(+0.10%) |
Oct 19, 2023 | 30.14 | 30.67 | 29.99 | 30.29 | 634,306 | +0.15(+0.50%) |
Oct 18, 2023 | 30.80 | 30.80 | 30.10 | 30.14 | 368,356 | -0.82(-2.65%) |
Oct 17, 2023 | 31.21 | 31.46 | 30.96 | 30.96 | 376,900 | -0.14(-0.45%) |
Oct 16, 2023 | 30.98 | 31.36 | 30.92 | 31.10 | 231,114 | +0.31(+1.01%) |
Oct 13, 2023 | 30.56 | 30.88 | 30.53 | 30.79 | 542,855 | +0.23(+0.75%) |
Oct 12, 2023 | 31.48 | 31.70 | 30.30 | 30.56 | 384,388 | -0.92(-2.92%) |
Oct 11, 2023 | 31.24 | 31.69 | 31.14 | 31.48 | 622,568 | +0.43(+1.38%) |
Oct 10, 2023 | 30.64 | 31.49 | 30.64 | 31.05 | 739,459 | +0.41(+1.34%) |
Oct 09, 2023 | 30.49 | 30.79 | 30.16 | 30.64 | 679,239 | +0.03(+0.10%) |
Oct 06, 2023 | 30.57 | 30.82 | 30.02 | 30.61 | 867,182 | +1.30(+4.44%) |
Oct 05, 2023 | 29.35 | 29.71 | 29.15 | 29.31 | 817,045 | -0.02(-0.07%) |
Oct 04, 2023 | 28.97 | 29.52 | 28.97 | 29.33 | 642,678 | +0.38(+1.31%) |
Oct 03, 2023 | 29.91 | 29.91 | 28.48 | 28.95 | 856,150 | -1.27(-4.20%) |
Oct 02, 2023 | 30.66 | 30.69 | 29.96 | 30.22 | 544,384 | -0.37(-1.21%) |
Sep 29, 2023 | 31.25 | 31.41 | 30.43 | 30.59 | 783,630 | -0.61(-1.96%) |
Sep 28, 2023 | 30.49 | 32.24 | 30.49 | 31.20 | 684,688 | +0.71(+2.33%) |
Sep 27, 2023 | 29.92 | 30.53 | 29.92 | 30.49 | 472,128 | +0.61(+2.04%) |
Sep 26, 2023 | 29.91 | 30.20 | 29.81 | 29.88 | 400,646 | -0.20(-0.66%) |
Sep 25, 2023 | 30.34 | 30.30 | 30.06 | 30.08 | 404,970 | -0.47(-1.54%) |
Sep 22, 2023 | 30.60 | 30.80 | 30.48 | 30.55 | 519,445 | +0.00(+0.00%) |
Sep 21, 2023 | 30.90 | 30.98 | 30.50 | 30.55 | 430,466 | -0.57(-1.83%) |
Sep 20, 2023 | 31.06 | 31.46 | 31.06 | 31.12 | 430,633 | +0.09(+0.29%) |
Sep 19, 2023 | 31.13 | 31.29 | 30.74 | 31.03 | 429,891 | -0.17(-0.54%) |
Sep 18, 2023 | 31.27 | 31.47 | 31.06 | 31.20 | 421,802 | -0.03(-0.10%) |
Sep 15, 2023 | 31.55 | 31.72 | 30.90 | 31.23 | 1,896,268 | -0.39(-1.23%) |
Sep 14, 2023 | 31.82 | 32.58 | 31.52 | 31.62 | 472,904 | -0.10(-0.32%) |
Sep 13, 2023 | 32.19 | 32.19 | 31.54 | 31.72 | 530,696 | -0.35(-1.09%) |
Sep 12, 2023 | 32.09 | 32.21 | 31.73 | 32.07 | 461,483 | -0.07(-0.22%) |
Sep 11, 2023 | 32.30 | 32.45 | 31.83 | 32.14 | 609,877 | +0.01(+0.03%) |
Sep 08, 2023 | 32.06 | 32.35 | 31.95 | 32.13 | 476,580 | +0.09(+0.28%) |
Sep 07, 2023 | 32.25 | 32.25 | 31.76 | 32.04 | 729,073 | -0.30(-0.93%) |
Sep 06, 2023 | 32.48 | 32.68 | 32.18 | 32.34 | 420,411 | -0.20(-0.61%) |
Sep 05, 2023 | 33.04 | 33.15 | 32.43 | 32.54 | 672,314 | -0.72(-2.16%) |
Sep 01, 2023 | 32.92 | 33.38 | 32.89 | 33.26 | 485,070 | +0.44(+1.34%) |
Aug 31, 2023 | 32.89 | 33.18 | 32.80 | 32.82 | 643,466 | -0.30(-0.91%) |
Aug 30, 2023 | 33.27 | 33.63 | 33.07 | 33.12 | 472,879 | -0.21(-0.63%) |
Aug 29, 2023 | 32.54 | 33.50 | 32.46 | 33.33 | 608,429 | +0.67(+2.05%) |
Aug 28, 2023 | 32.50 | 32.87 | 32.50 | 32.66 | 425,548 | +0.24(+0.74%) |
Aug 25, 2023 | 32.29 | 32.67 | 32.07 | 32.42 | 854,069 | +0.25(+0.78%) |
Aug 24, 2023 | 32.21 | 32.46 | 32.04 | 32.17 | 800,228 | -0.19(-0.59%) |
Aug 23, 2023 | 32.51 | 32.68 | 32.21 | 32.36 | 379,555 | -0.08(-0.25%) |
Aug 22, 2023 | 32.37 | 32.70 | 32.23 | 32.44 | 615,472 | +0.01(+0.03%) |
Aug 21, 2023 | 32.83 | 33.01 | 32.40 | 32.43 | 386,375 | -0.37(-1.13%) |
Aug 18, 2023 | 32.59 | 32.98 | 32.49 | 32.80 | 607,121 | -0.05(-0.15%) |
Aug 17, 2023 | 33.86 | 34.04 | 32.80 | 32.85 | 674,403 | -1.00(-2.95%) |
Aug 16, 2023 | 34.31 | 34.52 | 33.76 | 33.85 | 544,697 | -0.48(-1.40%) |
Aug 15, 2023 | 34.61 | 35.30 | 34.29 | 34.33 | 594,183 | -0.38(-1.09%) |
Aug 14, 2023 | 34.46 | 34.86 | 34.24 | 34.71 | 751,358 | +0.15(+0.43%) |
Aug 11, 2023 | 34.26 | 34.92 | 34.03 | 34.56 | 644,786 | +0.09(+0.26%) |
Aug 10, 2023 | 34.68 | 34.84 | 34.34 | 34.47 | 787,342 | -0.03(-0.09%) |
Aug 09, 2023 | 35.51 | 35.54 | 34.39 | 34.50 | 1,017,488 | -1.08(-3.04%) |
Aug 08, 2023 | 36.44 | 36.49 | 35.35 | 35.58 | 1,337,624 | -0.95(-2.60%) |
Aug 07, 2023 | 37.21 | 37.50 | 36.48 | 36.53 | 644,395 | -0.47(-1.27%) |
Aug 04, 2023 | 37.32 | 37.56 | 36.67 | 37.00 | 774,059 | +0.10(+0.27%) |
Aug 03, 2023 | 37.11 | 37.47 | 36.80 | 36.90 | 703,834 | -0.03(-0.08%) |
Aug 02, 2023 | 37.20 | 38.97 | 36.73 | 36.93 | 1,905,798 | +2.00(+5.73%) |