Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.01 | 27.71 | 27.01 | 27.64 | 1,224,331 | +0.68(+2.54%) |
Oct 30, 2023 | 27.12 | 27.15 | 26.78 | 26.95 | 874,753 | +0.11(+0.41%) |
Oct 27, 2023 | 27.14 | 27.38 | 26.78 | 26.84 | 991,942 | -0.33(-1.20%) |
Oct 26, 2023 | 27.55 | 27.57 | 26.92 | 27.17 | 1,059,782 | -0.39(-1.40%) |
Oct 25, 2023 | 27.76 | 27.94 | 27.55 | 27.56 | 812,192 | -0.25(-0.89%) |
Oct 24, 2023 | 27.92 | 28.18 | 27.65 | 27.81 | 952,574 | +0.01(+0.04%) |
Oct 23, 2023 | 28.01 | 28.22 | 27.76 | 27.80 | 812,259 | -0.23(-0.81%) |
Oct 20, 2023 | 28.33 | 28.33 | 27.98 | 28.02 | 845,518 | -0.21(-0.74%) |
Oct 19, 2023 | 28.78 | 28.89 | 28.17 | 28.23 | 1,121,395 | -0.50(-1.76%) |
Oct 18, 2023 | 29.04 | 29.21 | 28.72 | 28.74 | 646,485 | -0.39(-1.33%) |
Oct 17, 2023 | 28.17 | 29.30 | 28.17 | 29.12 | 1,089,423 | +0.23(+0.79%) |
Oct 16, 2023 | 28.41 | 29.09 | 28.41 | 28.89 | 613,137 | +0.59(+2.10%) |
Oct 13, 2023 | 28.16 | 28.38 | 28.12 | 28.30 | 705,247 | +0.18(+0.63%) |
Oct 12, 2023 | 28.52 | 28.57 | 28.02 | 28.12 | 761,428 | -0.41(-1.42%) |
Oct 11, 2023 | 28.75 | 28.95 | 28.40 | 28.53 | 705,157 | -0.11(-0.38%) |
Oct 10, 2023 | 28.37 | 28.72 | 28.36 | 28.64 | 894,496 | +0.31(+1.08%) |
Oct 09, 2023 | 27.67 | 28.43 | 27.59 | 28.33 | 688,669 | +0.48(+1.71%) |
Oct 06, 2023 | 27.44 | 27.99 | 27.42 | 27.85 | 621,668 | +0.15(+0.54%) |
Oct 05, 2023 | 27.81 | 27.99 | 27.41 | 27.71 | 569,585 | -0.07(-0.25%) |
Oct 04, 2023 | 27.73 | 27.85 | 27.35 | 27.78 | 890,130 | +0.02(+0.07%) |
Oct 03, 2023 | 28.14 | 28.20 | 27.73 | 27.76 | 1,336,332 | -0.53(-1.89%) |
Oct 02, 2023 | 28.59 | 28.60 | 28.13 | 28.29 | 985,724 | -0.31(-1.07%) |
Sep 29, 2023 | 28.56 | 28.88 | 28.51 | 28.60 | 975,360 | +0.02(+0.07%) |
Sep 28, 2023 | 28.35 | 28.92 | 28.32 | 28.58 | 1,020,826 | +0.23(+0.80%) |
Sep 27, 2023 | 28.37 | 28.52 | 27.92 | 28.35 | 1,053,483 | +0.09(+0.32%) |
Sep 26, 2023 | 28.23 | 28.67 | 28.08 | 28.26 | 977,766 | -0.22(-0.77%) |
Sep 25, 2023 | 28.52 | 28.55 | 28.42 | 28.48 | 924,336 | -0.09(-0.31%) |
Sep 22, 2023 | 29.23 | 29.39 | 28.55 | 28.57 | 1,371,353 | -0.73(-2.50%) |
Sep 21, 2023 | 28.42 | 29.47 | 28.40 | 29.30 | 1,607,035 | +0.85(+2.99%) |
Sep 20, 2023 | 29.22 | 29.31 | 28.43 | 28.45 | 1,436,334 | -0.67(-2.31%) |
Sep 19, 2023 | 28.89 | 29.21 | 28.87 | 29.12 | 1,217,906 | +0.24(+0.82%) |
Sep 18, 2023 | 28.89 | 29.02 | 28.56 | 28.88 | 1,297,994 | -0.13(-0.44%) |
Sep 15, 2023 | 29.31 | 29.69 | 28.96 | 29.01 | 2,517,499 | -0.22(-0.75%) |
Sep 14, 2023 | 28.94 | 29.30 | 28.79 | 29.23 | 1,014,114 | +0.56(+1.97%) |
Sep 13, 2023 | 29.35 | 29.44 | 28.63 | 28.67 | 1,188,127 | -0.62(-2.13%) |
Sep 12, 2023 | 28.84 | 29.38 | 28.79 | 29.29 | 729,420 | +0.36(+1.23%) |
Sep 11, 2023 | 28.62 | 29.46 | 28.62 | 28.93 | 960,034 | +0.32(+1.11%) |
Sep 08, 2023 | 28.23 | 28.63 | 28.20 | 28.62 | 572,598 | +0.44(+1.55%) |
Sep 07, 2023 | 28.76 | 28.77 | 28.12 | 28.18 | 1,237,689 | -0.52(-1.83%) |
Sep 06, 2023 | 28.68 | 28.95 | 28.52 | 28.71 | 931,661 | -0.06(-0.21%) |
Sep 05, 2023 | 28.36 | 29.26 | 28.26 | 28.77 | 1,147,810 | +0.30(+1.04%) |
Sep 01, 2023 | 30.36 | 30.36 | 28.43 | 28.47 | 1,432,869 | -1.75(-5.80%) |
Aug 31, 2023 | 30.59 | 30.72 | 30.14 | 30.22 | 1,761,159 | -0.37(-1.20%) |
Aug 30, 2023 | 30.18 | 30.67 | 30.16 | 30.59 | 600,095 | +0.37(+1.21%) |
Aug 29, 2023 | 29.91 | 30.37 | 29.88 | 30.22 | 697,633 | +0.35(+1.16%) |
Aug 28, 2023 | 29.70 | 29.95 | 29.64 | 29.87 | 685,993 | +0.27(+0.93%) |
Aug 25, 2023 | 29.75 | 29.96 | 29.45 | 29.60 | 646,984 | -0.14(-0.46%) |
Aug 24, 2023 | 30.00 | 30.21 | 29.62 | 29.74 | 1,015,820 | -0.34(-1.14%) |
Aug 23, 2023 | 30.05 | 30.13 | 29.90 | 30.08 | 1,545,457 | +0.05(+0.16%) |
Aug 22, 2023 | 30.33 | 30.53 | 29.98 | 30.03 | 1,008,586 | -0.39(-1.29%) |
Aug 21, 2023 | 30.57 | 30.81 | 30.30 | 30.42 | 751,848 | -0.29(-0.96%) |
Aug 18, 2023 | 30.33 | 30.82 | 30.26 | 30.72 | 737,050 | +0.35(+1.16%) |
Aug 17, 2023 | 30.96 | 30.96 | 30.37 | 30.37 | 993,260 | -0.52(-1.68%) |
Aug 16, 2023 | 31.18 | 31.46 | 30.86 | 30.89 | 898,294 | -0.43(-1.38%) |
Aug 15, 2023 | 31.02 | 31.45 | 30.71 | 31.32 | 734,569 | +0.14(+0.44%) |
Aug 14, 2023 | 31.75 | 31.85 | 31.06 | 31.18 | 1,065,459 | -0.68(-2.13%) |
Aug 11, 2023 | 31.66 | 32.11 | 31.50 | 31.86 | 823,614 | +0.18(+0.56%) |
Aug 10, 2023 | 32.03 | 32.26 | 31.50 | 31.68 | 1,680,963 | -0.26(-0.80%) |
Aug 09, 2023 | 32.19 | 32.63 | 31.83 | 31.94 | 1,123,571 | -0.33(-1.03%) |
Aug 08, 2023 | 32.06 | 32.42 | 31.69 | 32.27 | 2,452,447 | +1.70(+5.56%) |
Aug 07, 2023 | 30.69 | 30.82 | 30.50 | 30.57 | 782,748 | +0.06(+0.19%) |
Aug 04, 2023 | 30.45 | 30.93 | 30.23 | 30.51 | 1,078,603 | +0.09(+0.29%) |
Aug 03, 2023 | 30.73 | 30.73 | 30.17 | 30.42 | 1,746,471 | -0.26(-0.86%) |
Aug 02, 2023 | 30.61 | 30.79 | 30.52 | 30.69 | 699,281 | +0.03(+0.10%) |