Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.40 | 30.39 | 28.95 | 30.20 | 98,375 | +1.00(+3.42%) |
Oct 30, 2023 | 28.18 | 29.22 | 28.14 | 29.20 | 131,783 | +0.90(+3.19%) |
Oct 27, 2023 | 29.15 | 29.15 | 28.14 | 28.30 | 101,666 | -0.85(-2.90%) |
Oct 26, 2023 | 29.25 | 29.46 | 28.52 | 29.15 | 66,059 | -0.02(-0.07%) |
Oct 25, 2023 | 28.98 | 29.80 | 28.98 | 29.16 | 54,698 | -0.03(-0.10%) |
Oct 24, 2023 | 28.03 | 29.79 | 28.03 | 29.19 | 124,718 | +1.13(+4.03%) |
Oct 23, 2023 | 27.77 | 28.87 | 27.76 | 28.06 | 133,995 | +0.29(+1.06%) |
Oct 20, 2023 | 28.69 | 28.71 | 27.77 | 27.77 | 134,403 | -1.05(-3.63%) |
Oct 19, 2023 | 29.34 | 29.49 | 28.48 | 28.81 | 113,411 | -0.63(-2.13%) |
Oct 18, 2023 | 29.19 | 29.69 | 29.02 | 29.44 | 80,618 | +0.47(+1.61%) |
Oct 17, 2023 | 29.22 | 29.71 | 28.93 | 28.97 | 86,449 | -0.22(-0.75%) |
Oct 16, 2023 | 29.20 | 29.73 | 29.19 | 29.19 | 51,594 | -0.06(-0.20%) |
Oct 13, 2023 | 28.99 | 29.70 | 28.93 | 29.25 | 48,483 | +0.26(+0.89%) |
Oct 12, 2023 | 28.65 | 29.09 | 28.65 | 28.99 | 51,077 | +0.35(+1.23%) |
Oct 11, 2023 | 28.74 | 29.23 | 28.64 | 28.64 | 76,815 | -0.04(-0.13%) |
Oct 10, 2023 | 28.48 | 29.37 | 28.48 | 28.68 | 75,305 | +0.16(+0.57%) |
Oct 09, 2023 | 29.13 | 29.38 | 28.45 | 28.52 | 103,910 | -0.95(-3.22%) |
Oct 06, 2023 | 28.33 | 30.32 | 28.02 | 29.47 | 224,471 | +0.70(+2.44%) |
Oct 05, 2023 | 27.55 | 28.82 | 27.55 | 28.77 | 125,497 | +1.28(+4.67%) |
Oct 04, 2023 | 26.75 | 28.22 | 25.72 | 27.48 | 274,133 | +0.54(+2.01%) |
Oct 03, 2023 | 28.66 | 28.67 | 26.69 | 26.94 | 419,471 | -2.34(-7.98%) |
Oct 02, 2023 | 33.56 | 33.56 | 28.70 | 29.28 | 675,884 | -4.29(-12.77%) |
Sep 29, 2023 | 32.98 | 33.56 | 32.37 | 33.56 | 203,478 | +0.31(+0.94%) |
Sep 28, 2023 | 31.98 | 33.25 | 31.86 | 33.25 | 165,769 | +1.75(+5.55%) |
Sep 27, 2023 | 30.95 | 31.79 | 30.94 | 31.50 | 49,679 | +0.55(+1.78%) |
Sep 26, 2023 | 32.09 | 32.09 | 30.79 | 30.95 | 57,685 | -1.21(-3.75%) |
Sep 25, 2023 | 30.72 | 32.16 | 31.58 | 32.16 | 120,423 | +1.03(+3.30%) |
Sep 22, 2023 | 31.37 | 32.56 | 31.00 | 31.13 | 277,209 | -0.15(-0.49%) |
Sep 21, 2023 | 31.01 | 31.63 | 31.01 | 31.28 | 62,379 | +0.12(+0.40%) |
Sep 20, 2023 | 30.89 | 31.74 | 30.89 | 31.16 | 71,263 | +0.13(+0.43%) |
Sep 19, 2023 | 31.36 | 31.68 | 31.03 | 31.03 | 81,644 | -0.45(-1.42%) |
Sep 18, 2023 | 30.79 | 31.76 | 30.53 | 31.47 | 87,248 | +0.89(+2.92%) |
Sep 15, 2023 | 30.65 | 30.87 | 30.33 | 30.58 | 154,101 | -0.11(-0.37%) |
Sep 14, 2023 | 30.31 | 30.88 | 29.98 | 30.69 | 59,570 | +0.72(+2.41%) |
Sep 13, 2023 | 29.72 | 30.12 | 29.46 | 29.97 | 53,793 | +0.56(+1.91%) |
Sep 12, 2023 | 29.31 | 29.73 | 29.28 | 29.41 | 40,415 | +0.04(+0.13%) |
Sep 11, 2023 | 29.46 | 29.72 | 29.07 | 29.37 | 65,908 | -0.08(-0.26%) |
Sep 08, 2023 | 30.07 | 30.07 | 29.36 | 29.45 | 80,725 | -0.42(-1.40%) |
Sep 07, 2023 | 30.38 | 30.38 | 29.87 | 29.87 | 43,380 | -0.54(-1.78%) |
Sep 06, 2023 | 30.38 | 30.61 | 30.24 | 30.41 | 38,276 | -0.19(-0.62%) |
Sep 05, 2023 | 30.57 | 30.65 | 30.31 | 30.60 | 44,636 | +0.07(+0.22%) |
Sep 01, 2023 | 29.74 | 30.59 | 29.68 | 30.53 | 66,379 | +0.81(+2.72%) |
Aug 31, 2023 | 29.75 | 29.87 | 29.34 | 29.73 | 42,436 | -0.09(-0.29%) |
Aug 30, 2023 | 29.30 | 29.92 | 29.30 | 29.81 | 28,099 | +0.23(+0.77%) |
Aug 29, 2023 | 29.48 | 29.85 | 29.27 | 29.58 | 41,418 | -0.04(-0.13%) |
Aug 28, 2023 | 30.07 | 30.33 | 29.47 | 29.62 | 78,799 | -0.56(-1.86%) |
Aug 25, 2023 | 30.33 | 30.34 | 29.81 | 30.18 | 30,680 | +0.21(+0.70%) |
Aug 24, 2023 | 29.85 | 30.26 | 29.83 | 29.97 | 41,208 | +0.08(+0.25%) |
Aug 23, 2023 | 29.82 | 30.10 | 29.63 | 29.90 | 32,307 | +0.09(+0.29%) |
Aug 22, 2023 | 30.29 | 30.35 | 29.74 | 29.81 | 35,332 | -0.44(-1.45%) |
Aug 21, 2023 | 30.50 | 30.74 | 29.82 | 30.25 | 82,255 | -0.09(-0.31%) |
Aug 18, 2023 | 29.85 | 30.50 | 29.76 | 30.34 | 87,592 | +0.48(+1.59%) |
Aug 17, 2023 | 30.14 | 30.37 | 29.80 | 29.87 | 47,624 | -0.26(-0.85%) |
Aug 16, 2023 | 29.82 | 30.46 | 29.78 | 30.12 | 66,650 | +0.49(+1.67%) |
Aug 15, 2023 | 30.49 | 30.49 | 29.61 | 29.63 | 47,469 | -1.07(-3.50%) |
Aug 14, 2023 | 30.57 | 31.02 | 30.45 | 30.70 | 66,452 | +0.19(+0.62%) |
Aug 11, 2023 | 30.06 | 30.73 | 30.01 | 30.51 | 87,491 | +0.66(+2.20%) |
Aug 10, 2023 | 29.58 | 30.27 | 29.42 | 29.86 | 74,554 | +0.52(+1.78%) |
Aug 09, 2023 | 29.49 | 29.74 | 29.06 | 29.34 | 65,632 | -0.07(-0.23%) |
Aug 08, 2023 | 29.51 | 29.68 | 28.90 | 29.40 | 147,366 | -0.32(-1.09%) |
Aug 07, 2023 | 29.94 | 29.94 | 29.23 | 29.73 | 98,167 | +0.22(+0.76%) |
Aug 04, 2023 | 31.62 | 31.90 | 28.47 | 29.50 | 313,487 | -1.97(-6.26%) |
Aug 03, 2023 | 31.30 | 31.59 | 31.20 | 31.47 | 61,235 | +0.30(+0.95%) |
Aug 02, 2023 | 31.38 | 31.48 | 30.99 | 31.18 | 44,686 | -0.15(-0.48%) |