Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.33 | 30.44 | 30.10 | 30.34 | 278,525 | +0.21(+0.70%) |
Oct 30, 2023 | 29.61 | 30.30 | 29.61 | 30.13 | 327,170 | +0.71(+2.41%) |
Oct 27, 2023 | 29.92 | 30.18 | 29.28 | 29.42 | 286,421 | -0.45(-1.51%) |
Oct 26, 2023 | 30.08 | 30.31 | 29.82 | 29.87 | 145,366 | -0.10(-0.32%) |
Oct 25, 2023 | 30.14 | 30.33 | 29.92 | 29.97 | 130,541 | -0.25(-0.83%) |
Oct 24, 2023 | 29.86 | 30.29 | 29.86 | 30.22 | 148,438 | +0.43(+1.45%) |
Oct 23, 2023 | 30.01 | 30.30 | 29.78 | 29.79 | 204,025 | -0.43(-1.43%) |
Oct 20, 2023 | 30.49 | 30.69 | 30.20 | 30.22 | 357,486 | -0.12(-0.41%) |
Oct 19, 2023 | 30.69 | 30.94 | 30.33 | 30.34 | 259,747 | -0.52(-1.70%) |
Oct 18, 2023 | 31.05 | 31.20 | 30.85 | 30.87 | 163,573 | -0.33(-1.07%) |
Oct 17, 2023 | 30.96 | 31.46 | 30.96 | 31.20 | 243,354 | +0.07(+0.21%) |
Oct 16, 2023 | 30.97 | 31.22 | 30.71 | 31.14 | 206,626 | +0.30(+0.96%) |
Oct 13, 2023 | 31.04 | 31.04 | 30.72 | 30.84 | 184,116 | -0.07(-0.22%) |
Oct 12, 2023 | 31.18 | 31.20 | 30.88 | 30.91 | 216,142 | -0.36(-1.16%) |
Oct 11, 2023 | 30.93 | 31.28 | 30.85 | 31.27 | 223,836 | +0.53(+1.74%) |
Oct 10, 2023 | 30.67 | 31.03 | 30.67 | 30.74 | 162,066 | -0.04(-0.12%) |
Oct 09, 2023 | 30.25 | 30.99 | 30.25 | 30.77 | 168,269 | +0.51(+1.67%) |
Oct 06, 2023 | 30.32 | 30.51 | 30.13 | 30.27 | 367,179 | -0.18(-0.60%) |
Oct 05, 2023 | 30.19 | 30.77 | 30.19 | 30.45 | 286,860 | +0.30(+0.98%) |
Oct 04, 2023 | 29.71 | 30.20 | 29.55 | 30.15 | 189,608 | +0.57(+1.94%) |
Oct 03, 2023 | 30.30 | 30.30 | 29.50 | 29.58 | 341,412 | -0.48(-1.59%) |
Oct 02, 2023 | 30.54 | 30.75 | 29.78 | 30.06 | 278,065 | -0.60(-1.96%) |
Sep 29, 2023 | 30.87 | 30.97 | 30.38 | 30.66 | 270,757 | +0.11(+0.37%) |
Sep 28, 2023 | 29.66 | 30.72 | 29.58 | 30.54 | 377,289 | +1.22(+4.17%) |
Sep 27, 2023 | 29.77 | 30.01 | 29.32 | 29.32 | 219,922 | -0.29(-0.97%) |
Sep 26, 2023 | 30.07 | 30.25 | 29.59 | 29.61 | 216,589 | -0.59(-1.96%) |
Sep 25, 2023 | 29.95 | 30.24 | 30.00 | 30.20 | 158,634 | +0.22(+0.73%) |
Sep 22, 2023 | 30.14 | 30.36 | 29.97 | 29.98 | 193,481 | -0.12(-0.41%) |
Sep 21, 2023 | 30.28 | 30.41 | 30.04 | 30.11 | 279,672 | -0.35(-1.16%) |
Sep 20, 2023 | 30.43 | 30.70 | 30.32 | 30.46 | 208,720 | +0.04(+0.13%) |
Sep 19, 2023 | 30.30 | 30.54 | 30.29 | 30.42 | 227,181 | +0.13(+0.44%) |
Sep 18, 2023 | 30.33 | 30.39 | 30.09 | 30.29 | 246,955 | +0.06(+0.19%) |
Sep 15, 2023 | 30.41 | 30.63 | 30.16 | 30.23 | 1,416,025 | -0.35(-1.15%) |
Sep 14, 2023 | 30.58 | 30.78 | 30.45 | 30.58 | 211,308 | +0.24(+0.78%) |
Sep 13, 2023 | 30.66 | 30.72 | 30.28 | 30.34 | 188,967 | -0.20(-0.65%) |
Sep 12, 2023 | 30.39 | 30.55 | 30.21 | 30.54 | 184,490 | +0.15(+0.50%) |
Sep 11, 2023 | 30.69 | 30.69 | 30.21 | 30.39 | 190,309 | +0.06(+0.19%) |
Sep 08, 2023 | 29.98 | 30.53 | 29.98 | 30.34 | 223,948 | +0.17(+0.57%) |
Sep 07, 2023 | 30.33 | 30.42 | 30.11 | 30.16 | 201,474 | -0.16(-0.53%) |
Sep 06, 2023 | 30.38 | 30.47 | 29.98 | 30.33 | 207,743 | -0.07(-0.22%) |
Sep 05, 2023 | 30.97 | 31.08 | 30.17 | 30.39 | 376,032 | -0.80(-2.55%) |
Sep 01, 2023 | 31.25 | 31.54 | 31.07 | 31.19 | 169,374 | +0.02(+0.06%) |
Aug 31, 2023 | 31.40 | 31.40 | 30.91 | 31.17 | 306,558 | -0.18(-0.57%) |
Aug 30, 2023 | 31.05 | 31.40 | 30.90 | 31.35 | 331,422 | +0.30(+0.98%) |
Aug 29, 2023 | 30.91 | 31.08 | 30.59 | 31.05 | 125,236 | +0.24(+0.77%) |
Aug 28, 2023 | 30.42 | 30.92 | 30.40 | 30.81 | 137,292 | +0.36(+1.18%) |
Aug 25, 2023 | 30.36 | 30.61 | 30.18 | 30.45 | 121,236 | +0.19(+0.63%) |
Aug 24, 2023 | 30.46 | 30.71 | 30.25 | 30.26 | 175,622 | -0.22(-0.72%) |
Aug 23, 2023 | 30.13 | 30.49 | 29.94 | 30.48 | 199,270 | +0.52(+1.74%) |
Aug 22, 2023 | 29.98 | 30.12 | 29.79 | 29.96 | 147,253 | +0.05(+0.16%) |
Aug 21, 2023 | 29.97 | 30.10 | 29.73 | 29.91 | 204,844 | -0.12(-0.41%) |
Aug 18, 2023 | 29.90 | 30.38 | 29.90 | 30.03 | 193,401 | +0.01(+0.03%) |
Aug 17, 2023 | 30.49 | 30.69 | 29.99 | 30.02 | 246,467 | -0.37(-1.21%) |
Aug 16, 2023 | 30.94 | 31.16 | 30.36 | 30.39 | 199,046 | -0.49(-1.59%) |
Aug 15, 2023 | 31.24 | 31.35 | 30.82 | 30.88 | 160,242 | -0.49(-1.56%) |
Aug 14, 2023 | 31.68 | 31.76 | 31.19 | 31.37 | 179,169 | -0.44(-1.39%) |
Aug 11, 2023 | 31.71 | 31.90 | 31.70 | 31.81 | 116,522 | +0.03(+0.09%) |
Aug 10, 2023 | 32.04 | 32.18 | 31.63 | 31.78 | 149,587 | -0.12(-0.38%) |
Aug 09, 2023 | 32.53 | 32.57 | 31.75 | 31.91 | 206,297 | -0.71(-2.17%) |
Aug 08, 2023 | 32.54 | 32.71 | 32.11 | 32.61 | 156,722 | -0.12(-0.37%) |
Aug 07, 2023 | 31.81 | 32.80 | 31.78 | 32.74 | 229,676 | +0.94(+2.97%) |
Aug 04, 2023 | 31.65 | 32.13 | 31.63 | 31.79 | 154,897 | +0.04(+0.12%) |
Aug 03, 2023 | 31.45 | 31.83 | 31.01 | 31.76 | 201,875 | +0.12(+0.39%) |
Aug 02, 2023 | 31.68 | 31.73 | 31.42 | 31.63 | 230,847 | -0.08(-0.27%) |