Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.69 | 30.87 | 30.65 | 30.86 | 7,367 | +0.22(+0.73%) |
Oct 30, 2023 | 30.44 | 30.64 | 30.44 | 30.64 | 7,468 | +0.30(+1.00%) |
Oct 27, 2023 | 30.62 | 30.62 | 30.30 | 30.34 | 29,347 | -0.40(-1.31%) |
Oct 26, 2023 | 30.96 | 30.96 | 30.74 | 30.74 | 4,015 | -0.14(-0.45%) |
Oct 25, 2023 | 30.80 | 31.05 | 30.80 | 30.88 | 6,573 | -0.01(-0.05%) |
Oct 24, 2023 | 30.85 | 30.92 | 30.71 | 30.89 | 3,609 | +0.23(+0.76%) |
Oct 23, 2023 | 30.70 | 30.85 | 30.66 | 30.66 | 7,674 | -0.21(-0.67%) |
Oct 20, 2023 | 31.05 | 31.05 | 30.87 | 30.87 | 3,136 | -0.23(-0.73%) |
Oct 19, 2023 | 31.27 | 31.32 | 31.04 | 31.09 | 11,842 | -0.19(-0.59%) |
Oct 18, 2023 | 31.47 | 31.49 | 31.27 | 31.28 | 9,071 | -0.19(-0.60%) |
Oct 17, 2023 | 31.40 | 31.61 | 31.38 | 31.47 | 7,605 | -0.00(-0.01%) |
Oct 16, 2023 | 31.44 | 31.53 | 31.44 | 31.47 | 12,686 | +0.30(+0.95%) |
Oct 13, 2023 | 31.19 | 31.22 | 31.15 | 31.18 | 3,450 | +0.09(+0.28%) |
Oct 12, 2023 | 31.31 | 31.31 | 31.06 | 31.09 | 8,311 | -0.19(-0.61%) |
Oct 11, 2023 | 31.26 | 31.32 | 31.15 | 31.28 | 16,703 | -0.00(-0.01%) |
Oct 10, 2023 | 31.24 | 31.40 | 31.24 | 31.28 | 29,026 | +0.13(+0.40%) |
Oct 09, 2023 | 30.92 | 31.18 | 30.89 | 31.16 | 1,674 | +0.31(+1.02%) |
Oct 06, 2023 | 30.56 | 30.87 | 30.56 | 30.84 | 2,764 | +0.20(+0.66%) |
Oct 05, 2023 | 30.72 | 30.73 | 30.58 | 30.64 | 21,004 | -0.06(-0.21%) |
Oct 04, 2023 | 30.53 | 30.72 | 30.52 | 30.70 | 10,785 | +0.18(+0.61%) |
Oct 03, 2023 | 30.63 | 30.63 | 30.45 | 30.52 | 10,607 | -0.16(-0.53%) |
Oct 02, 2023 | 30.92 | 30.92 | 30.53 | 30.68 | 15,387 | -0.24(-0.79%) |
Sep 29, 2023 | 31.23 | 31.23 | 30.87 | 30.93 | 5,059 | -0.17(-0.54%) |
Sep 28, 2023 | 31.09 | 31.15 | 31.08 | 31.09 | 16,027 | +0.17(+0.56%) |
Sep 27, 2023 | 31.12 | 31.12 | 30.83 | 30.92 | 8,438 | -0.16(-0.52%) |
Sep 26, 2023 | 31.22 | 31.22 | 31.08 | 31.08 | 3,418 | -0.36(-1.14%) |
Sep 25, 2023 | 31.37 | 31.44 | 31.34 | 31.44 | 2,998 | -0.03(-0.10%) |
Sep 22, 2023 | 31.58 | 31.66 | 31.47 | 31.47 | 2,578 | -0.10(-0.31%) |
Sep 21, 2023 | 31.93 | 31.93 | 31.57 | 31.57 | 6,351 | -0.43(-1.34%) |
Sep 20, 2023 | 32.17 | 32.26 | 32.00 | 32.00 | 9,241 | -0.00(-0.01%) |
Sep 19, 2023 | 31.94 | 32.00 | 31.93 | 32.00 | 9,186 | -0.01(-0.02%) |
Sep 18, 2023 | 31.96 | 32.08 | 31.96 | 32.01 | 11,079 | +0.07(+0.23%) |
Sep 15, 2023 | 32.15 | 32.15 | 31.94 | 31.94 | 5,028 | -0.23(-0.71%) |
Sep 14, 2023 | 32.10 | 32.19 | 32.05 | 32.16 | 9,117 | +0.22(+0.69%) |
Sep 13, 2023 | 31.91 | 32.02 | 31.91 | 31.94 | 6,808 | +0.04(+0.11%) |
Sep 12, 2023 | 31.88 | 31.97 | 31.87 | 31.91 | 34,490 | -0.02(-0.05%) |
Sep 11, 2023 | 31.91 | 31.97 | 31.88 | 31.92 | 7,270 | +0.08(+0.25%) |
Sep 08, 2023 | 31.88 | 31.95 | 31.82 | 31.84 | 7,117 | -0.02(-0.05%) |
Sep 07, 2023 | 31.80 | 31.94 | 31.77 | 31.86 | 5,730 | +0.12(+0.37%) |
Sep 06, 2023 | 31.88 | 31.88 | 31.68 | 31.74 | 81,485 | -0.20(-0.62%) |
Sep 05, 2023 | 32.24 | 32.24 | 31.94 | 31.94 | 3,776 | -0.28(-0.86%) |
Sep 01, 2023 | 32.32 | 32.32 | 32.15 | 32.21 | 3,518 | -0.02(-0.07%) |
Aug 31, 2023 | 32.38 | 32.38 | 32.23 | 32.23 | 8,232 | -0.11(-0.34%) |
Aug 30, 2023 | 32.49 | 32.49 | 32.34 | 32.34 | 4,966 | +0.04(+0.13%) |
Aug 29, 2023 | 32.21 | 32.30 | 32.16 | 32.30 | 3,201 | +0.17(+0.51%) |
Aug 28, 2023 | 32.10 | 32.16 | 32.08 | 32.14 | 3,904 | +0.11(+0.35%) |
Aug 25, 2023 | 31.87 | 32.10 | 31.85 | 32.03 | 7,868 | +0.23(+0.73%) |
Aug 24, 2023 | 32.00 | 32.09 | 31.79 | 31.79 | 5,842 | -0.11(-0.34%) |
Aug 23, 2023 | 31.78 | 31.96 | 31.78 | 31.90 | 20,012 | +0.16(+0.52%) |
Aug 22, 2023 | 31.81 | 31.81 | 31.74 | 31.74 | 5,121 | -0.02(-0.07%) |
Aug 21, 2023 | 31.86 | 31.86 | 31.66 | 31.76 | 6,546 | -0.08(-0.24%) |
Aug 18, 2023 | 31.86 | 31.95 | 31.83 | 31.84 | 6,679 | +0.02(+0.05%) |
Aug 17, 2023 | 32.08 | 32.10 | 31.82 | 31.82 | 7,794 | -0.14(-0.45%) |
Aug 16, 2023 | 32.10 | 32.13 | 31.96 | 31.96 | 9,585 | -0.07(-0.23%) |
Aug 15, 2023 | 32.16 | 32.16 | 32.04 | 32.04 | 10,718 | -0.24(-0.74%) |
Aug 14, 2023 | 32.32 | 32.34 | 32.26 | 32.28 | 9,934 | +0.01(+0.02%) |
Aug 11, 2023 | 32.22 | 32.30 | 32.22 | 32.27 | 18,031 | +0.11(+0.35%) |
Aug 10, 2023 | 32.36 | 32.36 | 32.12 | 32.16 | 24,876 | -0.11(-0.34%) |
Aug 09, 2023 | 32.25 | 32.34 | 32.23 | 32.27 | 5,328 | +0.07(+0.21%) |
Aug 08, 2023 | 32.19 | 32.21 | 32.08 | 32.20 | 9,831 | -0.10(-0.31%) |
Aug 07, 2023 | 32.23 | 32.34 | 32.23 | 32.30 | 4,271 | +0.30(+0.94%) |
Aug 04, 2023 | 32.29 | 32.35 | 32.00 | 32.00 | 11,778 | -0.19(-0.59%) |
Aug 03, 2023 | 32.20 | 32.26 | 32.18 | 32.19 | 49,163 | -0.14(-0.45%) |
Aug 02, 2023 | 32.39 | 32.45 | 32.33 | 32.33 | 3,030 | -0.10(-0.31%) |