Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.90 | 31.23 | 30.75 | 30.94 | 55,292 | +0.22(+0.71%) |
Oct 30, 2023 | 30.14 | 30.85 | 30.03 | 30.72 | 61,780 | +0.59(+1.95%) |
Oct 27, 2023 | 30.23 | 30.45 | 29.86 | 30.14 | 59,647 | -0.15(-0.49%) |
Oct 26, 2023 | 29.46 | 30.47 | 29.46 | 30.29 | 83,694 | +0.97(+3.33%) |
Oct 25, 2023 | 28.97 | 29.55 | 28.91 | 29.31 | 41,640 | +0.19(+0.65%) |
Oct 24, 2023 | 29.08 | 29.35 | 29.00 | 29.12 | 54,695 | +0.01(+0.03%) |
Oct 23, 2023 | 29.69 | 29.93 | 29.09 | 29.11 | 92,682 | -0.64(-2.14%) |
Oct 20, 2023 | 29.75 | 30.00 | 29.54 | 29.75 | 126,202 | +0.00(+0.00%) |
Oct 19, 2023 | 30.47 | 30.47 | 29.59 | 29.75 | 148,818 | -0.78(-2.54%) |
Oct 18, 2023 | 30.59 | 31.07 | 30.28 | 30.52 | 65,533 | +0.03(+0.10%) |
Oct 17, 2023 | 30.52 | 30.83 | 30.45 | 30.49 | 86,197 | -0.01(-0.03%) |
Oct 16, 2023 | 30.36 | 30.62 | 30.10 | 30.50 | 66,945 | +0.21(+0.69%) |
Oct 13, 2023 | 29.97 | 30.46 | 29.97 | 30.30 | 62,879 | +0.37(+1.23%) |
Oct 12, 2023 | 30.45 | 30.45 | 29.71 | 29.93 | 103,828 | -0.54(-1.76%) |
Oct 11, 2023 | 30.52 | 30.71 | 30.25 | 30.47 | 62,830 | -0.06(-0.20%) |
Oct 10, 2023 | 30.72 | 30.84 | 30.51 | 30.52 | 62,874 | +0.00(+0.00%) |
Oct 09, 2023 | 30.39 | 30.91 | 30.39 | 30.52 | 81,054 | +0.06(+0.20%) |
Oct 06, 2023 | 30.62 | 30.77 | 30.10 | 30.47 | 68,246 | -0.33(-1.07%) |
Oct 05, 2023 | 31.17 | 31.42 | 30.78 | 30.79 | 116,678 | -0.31(-0.99%) |
Oct 04, 2023 | 30.52 | 31.20 | 29.78 | 31.10 | 150,531 | +0.50(+1.62%) |
Oct 03, 2023 | 30.04 | 31.21 | 29.98 | 30.60 | 169,785 | +0.35(+1.15%) |
Oct 02, 2023 | 29.67 | 30.43 | 29.55 | 30.26 | 155,822 | +0.64(+2.18%) |
Sep 29, 2023 | 29.87 | 29.94 | 29.57 | 29.61 | 85,094 | -0.25(-0.83%) |
Sep 28, 2023 | 29.91 | 30.01 | 29.69 | 29.86 | 83,624 | +0.19(+0.63%) |
Sep 27, 2023 | 29.87 | 29.99 | 29.65 | 29.67 | 84,802 | -0.08(-0.27%) |
Sep 26, 2023 | 29.88 | 29.93 | 29.57 | 29.75 | 106,098 | -0.21(-0.70%) |
Sep 25, 2023 | 30.54 | 30.08 | 29.92 | 29.96 | 52,227 | -0.74(-2.42%) |
Sep 22, 2023 | 30.52 | 31.03 | 30.44 | 30.70 | 85,777 | +0.31(+1.01%) |
Sep 21, 2023 | 30.10 | 30.59 | 29.88 | 30.40 | 126,371 | +0.23(+0.76%) |
Sep 20, 2023 | 30.36 | 30.36 | 29.87 | 30.17 | 54,934 | +0.09(+0.30%) |
Sep 19, 2023 | 30.37 | 30.52 | 30.03 | 30.08 | 66,888 | -0.42(-1.37%) |
Sep 18, 2023 | 30.04 | 30.57 | 29.92 | 30.50 | 73,906 | +0.62(+2.09%) |
Sep 15, 2023 | 29.97 | 30.19 | 29.57 | 29.87 | 409,212 | -0.34(-1.12%) |
Sep 14, 2023 | 30.14 | 30.43 | 30.13 | 30.21 | 75,459 | +0.00(+0.00%) |
Sep 13, 2023 | 29.84 | 30.42 | 29.81 | 30.21 | 93,538 | +0.32(+1.06%) |
Sep 12, 2023 | 30.60 | 30.60 | 29.71 | 29.89 | 148,005 | -0.65(-2.14%) |
Sep 11, 2023 | 30.30 | 30.58 | 30.06 | 30.55 | 80,561 | +0.38(+1.25%) |
Sep 08, 2023 | 30.63 | 30.74 | 30.08 | 30.17 | 111,785 | -0.53(-1.71%) |
Sep 07, 2023 | 31.04 | 31.18 | 30.57 | 30.69 | 86,804 | -0.34(-1.09%) |
Sep 06, 2023 | 31.00 | 31.37 | 30.74 | 31.03 | 77,611 | +0.11(+0.35%) |
Sep 05, 2023 | 31.35 | 31.42 | 30.62 | 30.92 | 127,435 | -0.59(-1.86%) |
Sep 01, 2023 | 32.02 | 32.13 | 31.41 | 31.51 | 105,243 | -0.38(-1.18%) |
Aug 31, 2023 | 32.31 | 32.45 | 31.70 | 31.88 | 94,955 | -0.51(-1.56%) |
Aug 30, 2023 | 32.74 | 32.99 | 32.24 | 32.39 | 93,737 | -0.43(-1.30%) |
Aug 29, 2023 | 32.00 | 33.32 | 31.87 | 32.82 | 396,427 | +0.89(+2.80%) |
Aug 28, 2023 | 32.14 | 32.31 | 31.84 | 31.92 | 93,106 | -0.17(-0.53%) |
Aug 25, 2023 | 31.71 | 32.16 | 31.70 | 32.09 | 138,425 | +0.34(+1.06%) |
Aug 24, 2023 | 32.10 | 32.54 | 31.73 | 31.76 | 98,048 | -0.46(-1.42%) |
Aug 23, 2023 | 31.96 | 32.21 | 31.72 | 32.21 | 84,736 | +0.22(+0.68%) |
Aug 22, 2023 | 32.12 | 32.23 | 31.83 | 31.99 | 86,064 | -0.23(-0.71%) |
Aug 21, 2023 | 32.49 | 32.56 | 32.15 | 32.22 | 96,272 | -0.43(-1.31%) |
Aug 18, 2023 | 32.49 | 32.85 | 32.42 | 32.65 | 109,059 | +0.09(+0.27%) |
Aug 17, 2023 | 32.82 | 32.83 | 32.31 | 32.56 | 98,409 | -0.03(-0.09%) |
Aug 16, 2023 | 32.94 | 33.01 | 32.38 | 32.59 | 91,158 | -0.39(-1.17%) |
Aug 15, 2023 | 33.04 | 33.18 | 32.87 | 32.98 | 75,621 | -0.18(-0.54%) |
Aug 14, 2023 | 33.08 | 33.29 | 32.73 | 33.15 | 85,382 | +0.11(+0.33%) |
Aug 11, 2023 | 33.03 | 33.29 | 32.85 | 33.04 | 81,323 | -0.07(-0.21%) |
Aug 10, 2023 | 33.32 | 33.44 | 32.98 | 33.11 | 66,818 | -0.22(-0.65%) |
Aug 09, 2023 | 33.24 | 33.47 | 33.01 | 33.33 | 79,055 | -0.01(-0.03%) |
Aug 08, 2023 | 33.83 | 33.75 | 33.19 | 33.34 | 82,332 | -0.66(-1.95%) |
Aug 07, 2023 | 33.88 | 34.04 | 33.52 | 34.01 | 56,083 | +0.09(+0.26%) |
Aug 04, 2023 | 33.96 | 34.12 | 33.73 | 33.92 | 65,162 | -0.15(-0.44%) |
Aug 03, 2023 | 34.71 | 34.71 | 33.97 | 34.07 | 111,321 | -0.60(-1.74%) |
Aug 02, 2023 | 34.35 | 35.03 | 34.35 | 34.67 | 102,594 | +0.16(+0.46%) |