Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.82 | 30.34 | 29.82 | 30.08 | 975,409 | +0.25(+0.84%) |
Oct 30, 2023 | 29.64 | 30.01 | 29.16 | 29.83 | 1,565,403 | +0.40(+1.36%) |
Oct 27, 2023 | 29.60 | 29.87 | 29.27 | 29.43 | 746,107 | -0.04(-0.14%) |
Oct 26, 2023 | 29.69 | 29.80 | 29.13 | 29.47 | 1,594,870 | +0.17(+0.58%) |
Oct 25, 2023 | 29.57 | 29.81 | 29.27 | 29.30 | 1,051,229 | -0.41(-1.38%) |
Oct 24, 2023 | 29.78 | 29.93 | 29.50 | 29.71 | 675,106 | +0.19(+0.64%) |
Oct 23, 2023 | 29.86 | 30.03 | 29.44 | 29.52 | 1,834,671 | -0.43(-1.44%) |
Oct 20, 2023 | 30.10 | 30.28 | 29.87 | 29.95 | 1,660,967 | -0.20(-0.66%) |
Oct 19, 2023 | 30.36 | 30.63 | 29.91 | 30.15 | 1,437,442 | -0.27(-0.89%) |
Oct 18, 2023 | 31.75 | 32.08 | 30.24 | 30.42 | 2,122,780 | -1.58(-4.94%) |
Oct 17, 2023 | 32.10 | 32.75 | 31.99 | 32.00 | 1,943,171 | -0.26(-0.81%) |
Oct 16, 2023 | 31.42 | 32.27 | 31.42 | 32.26 | 1,664,722 | +0.80(+2.54%) |
Oct 13, 2023 | 31.86 | 32.00 | 31.21 | 31.46 | 2,510,269 | -0.40(-1.26%) |
Oct 12, 2023 | 31.97 | 32.08 | 31.54 | 31.86 | 3,012,473 | +0.68(+2.18%) |
Oct 11, 2023 | 30.55 | 31.28 | 30.50 | 31.18 | 1,353,667 | +0.67(+2.20%) |
Oct 10, 2023 | 30.60 | 31.01 | 30.32 | 30.51 | 1,887,838 | +0.00(+0.00%) |
Oct 09, 2023 | 30.04 | 30.57 | 29.99 | 30.51 | 801,047 | +0.15(+0.49%) |
Oct 06, 2023 | 29.66 | 30.45 | 29.66 | 30.36 | 1,404,080 | +0.54(+1.81%) |
Oct 05, 2023 | 30.14 | 30.40 | 29.69 | 29.82 | 1,438,329 | -0.32(-1.06%) |
Oct 04, 2023 | 28.52 | 30.32 | 28.52 | 30.14 | 3,054,930 | +1.74(+6.13%) |
Oct 03, 2023 | 28.52 | 28.78 | 27.98 | 28.40 | 2,079,029 | -0.13(-0.46%) |
Oct 02, 2023 | 28.80 | 29.00 | 28.45 | 28.53 | 2,213,002 | -0.32(-1.11%) |
Sep 29, 2023 | 29.26 | 29.41 | 28.84 | 28.85 | 2,240,977 | -0.16(-0.55%) |
Sep 28, 2023 | 28.75 | 29.38 | 28.43 | 29.01 | 3,463,791 | +0.25(+0.87%) |
Sep 27, 2023 | 28.42 | 29.13 | 28.26 | 28.76 | 2,920,492 | +0.49(+1.73%) |
Sep 26, 2023 | 28.56 | 28.65 | 28.14 | 28.27 | 3,765,482 | -0.41(-1.43%) |
Sep 25, 2023 | 28.30 | 28.70 | 28.46 | 28.68 | 2,031,075 | +0.25(+0.88%) |
Sep 22, 2023 | 28.13 | 28.54 | 28.03 | 28.43 | 2,745,586 | +0.47(+1.68%) |
Sep 21, 2023 | 28.02 | 28.30 | 27.75 | 27.96 | 1,807,281 | -0.24(-0.85%) |
Sep 20, 2023 | 28.61 | 28.91 | 28.15 | 28.20 | 2,786,860 | -0.29(-1.02%) |
Sep 19, 2023 | 28.62 | 28.81 | 27.94 | 28.49 | 3,697,896 | -0.01(-0.04%) |
Sep 18, 2023 | 28.29 | 28.79 | 28.15 | 28.50 | 3,974,139 | +0.28(+0.99%) |
Sep 15, 2023 | 28.75 | 28.88 | 28.16 | 28.22 | 9,247,100 | -1.22(-4.14%) |
Sep 14, 2023 | 29.60 | 29.60 | 29.15 | 29.44 | 1,419,611 | +0.07(+0.24%) |
Sep 13, 2023 | 30.14 | 30.16 | 29.24 | 29.37 | 1,026,080 | -0.87(-2.88%) |
Sep 12, 2023 | 30.06 | 30.43 | 29.91 | 30.24 | 1,048,853 | +0.01(+0.03%) |
Sep 11, 2023 | 29.70 | 30.54 | 29.42 | 30.23 | 991,255 | +0.62(+2.09%) |
Sep 08, 2023 | 29.80 | 30.09 | 29.29 | 29.61 | 881,450 | -0.19(-0.64%) |
Sep 07, 2023 | 29.59 | 30.20 | 29.33 | 29.80 | 1,587,631 | +0.30(+1.02%) |
Sep 06, 2023 | 31.00 | 31.21 | 28.79 | 29.50 | 3,859,151 | -2.09(-6.62%) |
Sep 05, 2023 | 32.73 | 32.97 | 31.50 | 31.59 | 1,290,872 | -1.37(-4.16%) |
Sep 01, 2023 | 33.00 | 33.25 | 32.82 | 32.96 | 794,485 | +0.12(+0.37%) |
Aug 31, 2023 | 32.93 | 33.08 | 32.29 | 32.84 | 1,033,794 | -0.18(-0.55%) |
Aug 30, 2023 | 32.52 | 33.32 | 32.45 | 33.02 | 718,961 | +0.46(+1.41%) |
Aug 29, 2023 | 31.36 | 32.59 | 31.32 | 32.56 | 729,935 | +1.13(+3.60%) |
Aug 28, 2023 | 31.45 | 31.77 | 31.32 | 31.43 | 1,077,604 | +0.04(+0.13%) |
Aug 25, 2023 | 31.18 | 31.61 | 31.06 | 31.39 | 447,836 | +0.24(+0.77%) |
Aug 24, 2023 | 31.37 | 31.61 | 31.11 | 31.15 | 464,738 | -0.20(-0.64%) |
Aug 23, 2023 | 31.28 | 31.56 | 31.20 | 31.35 | 462,417 | +0.18(+0.58%) |
Aug 22, 2023 | 31.51 | 31.58 | 31.10 | 31.17 | 331,610 | -0.22(-0.70%) |
Aug 21, 2023 | 31.47 | 31.61 | 30.93 | 31.39 | 259,366 | -0.04(-0.13%) |
Aug 18, 2023 | 30.82 | 31.43 | 30.78 | 31.43 | 530,133 | +0.48(+1.55%) |
Aug 17, 2023 | 32.05 | 32.05 | 30.85 | 30.95 | 976,038 | -1.07(-3.34%) |
Aug 16, 2023 | 32.00 | 32.39 | 31.92 | 32.02 | 818,307 | +0.00(+0.00%) |
Aug 15, 2023 | 32.04 | 32.20 | 31.72 | 32.02 | 996,383 | -0.02(-0.06%) |
Aug 14, 2023 | 31.83 | 32.17 | 31.72 | 32.04 | 646,694 | +0.11(+0.34%) |
Aug 11, 2023 | 31.83 | 32.11 | 31.67 | 31.93 | 811,729 | +0.19(+0.60%) |
Aug 10, 2023 | 31.99 | 32.33 | 31.61 | 31.74 | 1,482,096 | -0.26(-0.81%) |
Aug 09, 2023 | 32.53 | 32.67 | 31.86 | 32.00 | 705,714 | -0.51(-1.57%) |
Aug 08, 2023 | 32.38 | 32.67 | 31.87 | 32.51 | 669,384 | -0.07(-0.21%) |
Aug 07, 2023 | 32.38 | 33.22 | 32.38 | 32.58 | 800,641 | +0.32(+0.99%) |
Aug 04, 2023 | 32.02 | 32.60 | 31.66 | 32.26 | 1,436,772 | +0.32(+1.00%) |
Aug 03, 2023 | 31.67 | 32.23 | 31.67 | 31.94 | 829,046 | +0.22(+0.69%) |
Aug 02, 2023 | 31.67 | 31.95 | 31.43 | 31.72 | 570,864 | -0.11(-0.35%) |