Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.02 | 28.50 | 28.02 | 28.29 | 96,825 | +0.36(+1.31%) |
Oct 30, 2023 | 27.98 | 28.09 | 27.60 | 27.93 | 77,281 | +0.31(+1.11%) |
Oct 27, 2023 | 27.47 | 27.65 | 27.17 | 27.62 | 164,544 | +0.07(+0.25%) |
Oct 26, 2023 | 27.05 | 27.75 | 26.97 | 27.55 | 128,885 | +0.72(+2.68%) |
Oct 25, 2023 | 26.79 | 27.04 | 26.42 | 26.83 | 137,218 | -0.24(-0.87%) |
Oct 24, 2023 | 27.36 | 27.76 | 27.03 | 27.07 | 95,238 | -0.09(-0.33%) |
Oct 23, 2023 | 26.93 | 27.47 | 26.82 | 27.16 | 209,873 | +0.00(+0.00%) |
Oct 20, 2023 | 27.67 | 27.67 | 26.98 | 27.16 | 179,524 | -0.39(-1.43%) |
Oct 19, 2023 | 27.84 | 28.29 | 27.49 | 27.55 | 149,647 | -0.50(-1.79%) |
Oct 18, 2023 | 28.65 | 28.65 | 28.04 | 28.06 | 75,045 | -0.78(-2.70%) |
Oct 17, 2023 | 28.53 | 29.31 | 28.53 | 28.83 | 107,095 | +0.13(+0.45%) |
Oct 16, 2023 | 28.95 | 29.19 | 28.50 | 28.71 | 121,917 | +0.15(+0.52%) |
Oct 13, 2023 | 29.55 | 29.57 | 28.42 | 28.56 | 75,120 | -0.74(-2.52%) |
Oct 12, 2023 | 29.58 | 29.58 | 28.87 | 29.30 | 141,605 | -0.13(-0.44%) |
Oct 11, 2023 | 29.16 | 29.48 | 28.76 | 29.43 | 72,285 | +0.45(+1.56%) |
Oct 10, 2023 | 29.28 | 29.42 | 28.96 | 28.97 | 76,042 | -0.09(-0.31%) |
Oct 09, 2023 | 28.03 | 29.23 | 28.03 | 29.06 | 107,924 | +0.68(+2.40%) |
Oct 06, 2023 | 28.30 | 28.80 | 27.98 | 28.38 | 146,000 | -0.04(-0.14%) |
Oct 05, 2023 | 27.95 | 28.43 | 27.86 | 28.42 | 115,342 | +0.49(+1.76%) |
Oct 04, 2023 | 27.68 | 28.09 | 27.41 | 27.93 | 132,520 | +0.20(+0.71%) |
Oct 03, 2023 | 28.51 | 28.51 | 27.50 | 27.73 | 220,482 | -0.96(-3.33%) |
Oct 02, 2023 | 28.70 | 28.82 | 27.97 | 28.69 | 158,664 | -0.24(-0.82%) |
Sep 29, 2023 | 29.28 | 29.50 | 28.74 | 28.92 | 120,886 | -0.11(-0.37%) |
Sep 28, 2023 | 28.69 | 29.20 | 28.48 | 29.03 | 174,406 | +0.46(+1.62%) |
Sep 27, 2023 | 29.10 | 29.28 | 28.17 | 28.57 | 189,812 | -0.35(-1.23%) |
Sep 26, 2023 | 29.14 | 29.71 | 28.90 | 28.92 | 128,867 | -0.96(-3.20%) |
Sep 25, 2023 | 29.34 | 29.92 | 29.73 | 29.88 | 91,883 | +0.41(+1.41%) |
Sep 22, 2023 | 29.88 | 29.88 | 29.36 | 29.47 | 66,266 | -0.37(-1.26%) |
Sep 21, 2023 | 30.35 | 30.61 | 29.82 | 29.84 | 84,120 | -0.77(-2.51%) |
Sep 20, 2023 | 31.52 | 31.64 | 30.59 | 30.61 | 71,627 | -0.72(-2.30%) |
Sep 19, 2023 | 31.06 | 31.51 | 31.03 | 31.33 | 103,870 | +0.30(+0.95%) |
Sep 18, 2023 | 31.06 | 31.16 | 30.82 | 31.03 | 83,901 | -0.09(-0.29%) |
Sep 15, 2023 | 30.97 | 31.24 | 30.70 | 31.12 | 461,820 | -0.07(-0.22%) |
Sep 14, 2023 | 30.88 | 31.21 | 30.49 | 31.19 | 92,221 | +0.60(+1.97%) |
Sep 13, 2023 | 31.66 | 31.66 | 30.39 | 30.59 | 169,348 | -0.99(-3.13%) |
Sep 12, 2023 | 31.33 | 31.61 | 31.18 | 31.58 | 97,296 | +0.03(+0.09%) |
Sep 11, 2023 | 31.70 | 31.88 | 31.51 | 31.55 | 77,958 | +0.01(+0.03%) |
Sep 08, 2023 | 31.62 | 31.66 | 31.44 | 31.54 | 77,710 | -0.02(-0.06%) |
Sep 07, 2023 | 31.81 | 31.92 | 31.39 | 31.56 | 82,464 | -0.57(-1.77%) |
Sep 06, 2023 | 32.56 | 32.76 | 31.91 | 32.12 | 131,452 | -0.38(-1.17%) |
Sep 05, 2023 | 32.49 | 32.79 | 32.24 | 32.51 | 107,337 | -0.26(-0.81%) |
Sep 01, 2023 | 32.78 | 32.94 | 32.59 | 32.77 | 90,677 | +0.21(+0.63%) |
Aug 31, 2023 | 32.70 | 32.76 | 32.47 | 32.56 | 128,957 | -0.11(-0.33%) |
Aug 30, 2023 | 32.64 | 32.73 | 32.41 | 32.67 | 64,063 | -0.15(-0.45%) |
Aug 29, 2023 | 32.42 | 32.89 | 32.22 | 32.82 | 85,362 | +0.44(+1.36%) |
Aug 28, 2023 | 31.85 | 32.48 | 31.85 | 32.38 | 85,056 | +0.64(+2.00%) |
Aug 25, 2023 | 32.05 | 32.24 | 31.54 | 31.74 | 95,939 | -0.24(-0.76%) |
Aug 24, 2023 | 31.47 | 32.04 | 31.47 | 31.99 | 108,133 | +0.43(+1.36%) |
Aug 23, 2023 | 31.05 | 31.59 | 31.04 | 31.56 | 215,525 | +0.53(+1.70%) |
Aug 22, 2023 | 31.27 | 31.27 | 30.84 | 31.03 | 86,641 | -0.14(-0.44%) |
Aug 21, 2023 | 31.80 | 31.87 | 30.98 | 31.17 | 103,862 | -0.69(-2.18%) |
Aug 18, 2023 | 31.63 | 32.12 | 31.63 | 31.86 | 302,845 | -0.13(-0.40%) |
Aug 17, 2023 | 32.75 | 32.86 | 31.95 | 31.99 | 179,570 | -0.79(-2.42%) |
Aug 16, 2023 | 33.25 | 33.63 | 32.75 | 32.78 | 172,999 | -0.62(-1.84%) |
Aug 15, 2023 | 33.49 | 33.75 | 33.13 | 33.40 | 148,043 | -0.65(-1.90%) |
Aug 14, 2023 | 34.66 | 34.81 | 33.88 | 34.04 | 132,998 | -0.87(-2.49%) |
Aug 11, 2023 | 34.98 | 35.08 | 34.34 | 34.91 | 165,972 | -0.30(-0.86%) |
Aug 10, 2023 | 35.41 | 35.71 | 35.20 | 35.21 | 116,606 | -0.09(-0.25%) |
Aug 09, 2023 | 36.25 | 36.25 | 35.26 | 35.30 | 136,548 | -0.78(-2.17%) |
Aug 08, 2023 | 36.00 | 36.17 | 35.58 | 36.08 | 162,639 | -0.42(-1.15%) |
Aug 07, 2023 | 35.92 | 36.72 | 35.25 | 36.51 | 220,885 | +0.73(+2.05%) |
Aug 04, 2023 | 35.54 | 36.35 | 34.43 | 35.77 | 243,579 | -0.56(-1.53%) |
Aug 03, 2023 | 36.16 | 36.77 | 35.47 | 36.33 | 179,993 | +0.00(+0.00%) |
Aug 02, 2023 | 35.72 | 36.52 | 35.70 | 36.33 | 132,507 | +0.13(+0.35%) |