Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.25 | 30.43 | 30.10 | 30.40 | 49,101 | +0.31(+1.03%) |
Oct 30, 2023 | 30.22 | 30.23 | 29.86 | 30.09 | 53,620 | +0.23(+0.77%) |
Oct 27, 2023 | 30.47 | 30.47 | 29.78 | 29.86 | 78,880 | -0.67(-2.19%) |
Oct 26, 2023 | 30.44 | 30.95 | 30.37 | 30.53 | 89,444 | +0.19(+0.63%) |
Oct 25, 2023 | 30.68 | 31.07 | 30.34 | 30.34 | 103,060 | -0.22(-0.72%) |
Oct 24, 2023 | 30.91 | 30.94 | 30.55 | 30.56 | 111,281 | -0.19(-0.62%) |
Oct 23, 2023 | 31.45 | 31.55 | 30.71 | 30.75 | 203,426 | -0.70(-2.23%) |
Oct 20, 2023 | 32.00 | 32.00 | 31.40 | 31.45 | 136,622 | -0.40(-1.26%) |
Oct 19, 2023 | 32.34 | 32.34 | 31.83 | 31.85 | 210,424 | -0.63(-1.94%) |
Oct 18, 2023 | 32.57 | 32.73 | 32.24 | 32.48 | 87,515 | -0.36(-1.10%) |
Oct 17, 2023 | 32.45 | 33.10 | 32.45 | 32.84 | 111,003 | +0.36(+1.11%) |
Oct 16, 2023 | 32.49 | 32.56 | 32.20 | 32.48 | 75,700 | +0.37(+1.15%) |
Oct 13, 2023 | 32.51 | 32.51 | 31.92 | 32.11 | 94,325 | -0.41(-1.26%) |
Oct 12, 2023 | 32.84 | 32.95 | 31.77 | 32.52 | 116,336 | -0.32(-0.97%) |
Oct 11, 2023 | 32.16 | 32.84 | 32.16 | 32.84 | 91,917 | +0.75(+2.34%) |
Oct 10, 2023 | 32.24 | 32.44 | 31.96 | 32.09 | 79,993 | +0.04(+0.12%) |
Oct 09, 2023 | 31.50 | 32.25 | 31.50 | 32.05 | 63,905 | +0.26(+0.82%) |
Oct 06, 2023 | 30.97 | 31.86 | 30.97 | 31.79 | 104,099 | +0.61(+1.96%) |
Oct 05, 2023 | 30.75 | 31.27 | 30.02 | 31.18 | 129,075 | +0.32(+1.04%) |
Oct 04, 2023 | 30.53 | 30.90 | 30.26 | 30.86 | 63,890 | +0.29(+0.95%) |
Oct 03, 2023 | 30.80 | 30.89 | 30.42 | 30.57 | 68,180 | -0.29(-0.94%) |
Oct 02, 2023 | 30.32 | 30.89 | 30.32 | 30.86 | 145,888 | +0.55(+1.81%) |
Sep 29, 2023 | 30.55 | 30.60 | 30.25 | 30.31 | 153,190 | -0.12(-0.39%) |
Sep 28, 2023 | 30.11 | 31.78 | 30.11 | 30.43 | 152,233 | +0.42(+1.40%) |
Sep 27, 2023 | 29.36 | 30.22 | 29.36 | 30.01 | 99,682 | +0.70(+2.39%) |
Sep 26, 2023 | 29.70 | 29.85 | 29.29 | 29.31 | 95,968 | -0.48(-1.61%) |
Sep 25, 2023 | 29.80 | 30.04 | 29.75 | 29.79 | 60,780 | -0.22(-0.73%) |
Sep 22, 2023 | 30.44 | 30.83 | 30.00 | 30.01 | 94,625 | -0.40(-1.32%) |
Sep 21, 2023 | 29.85 | 30.52 | 29.72 | 30.41 | 111,872 | +0.27(+0.90%) |
Sep 20, 2023 | 30.46 | 30.82 | 30.08 | 30.14 | 70,337 | -0.31(-1.02%) |
Sep 19, 2023 | 30.20 | 30.56 | 30.11 | 30.45 | 87,536 | +0.32(+1.06%) |
Sep 18, 2023 | 30.42 | 30.49 | 30.11 | 30.13 | 113,637 | -0.15(-0.50%) |
Sep 15, 2023 | 29.99 | 30.41 | 29.96 | 30.28 | 479,729 | +0.31(+1.03%) |
Sep 14, 2023 | 29.59 | 30.42 | 29.59 | 29.97 | 105,655 | +0.54(+1.83%) |
Sep 13, 2023 | 29.47 | 29.54 | 29.10 | 29.43 | 126,258 | -0.11(-0.37%) |
Sep 12, 2023 | 30.00 | 30.22 | 29.52 | 29.54 | 93,302 | -0.65(-2.15%) |
Sep 11, 2023 | 30.49 | 30.73 | 30.15 | 30.19 | 95,408 | -0.29(-0.95%) |
Sep 08, 2023 | 30.96 | 31.14 | 30.46 | 30.48 | 102,174 | -0.58(-1.87%) |
Sep 07, 2023 | 31.44 | 31.48 | 30.60 | 31.06 | 153,773 | -0.63(-1.99%) |
Sep 06, 2023 | 32.12 | 32.49 | 31.60 | 31.69 | 90,611 | -0.47(-1.46%) |
Sep 05, 2023 | 33.04 | 33.04 | 32.06 | 32.16 | 134,217 | -1.04(-3.13%) |
Sep 01, 2023 | 32.87 | 33.34 | 32.84 | 33.20 | 122,362 | +0.42(+1.28%) |
Aug 31, 2023 | 32.88 | 33.47 | 32.72 | 32.78 | 133,918 | -0.10(-0.30%) |
Aug 30, 2023 | 32.24 | 33.06 | 32.21 | 32.88 | 87,710 | +0.41(+1.26%) |
Aug 29, 2023 | 31.90 | 32.74 | 31.46 | 32.47 | 78,673 | +0.43(+1.34%) |
Aug 28, 2023 | 31.58 | 32.34 | 31.58 | 32.04 | 135,435 | +0.52(+1.65%) |
Aug 25, 2023 | 31.60 | 32.10 | 31.09 | 31.52 | 119,381 | -0.08(-0.25%) |
Aug 24, 2023 | 31.89 | 32.74 | 31.41 | 31.60 | 205,064 | -0.22(-0.69%) |
Aug 23, 2023 | 29.18 | 32.70 | 28.93 | 31.82 | 443,182 | +3.93(+14.09%) |
Aug 22, 2023 | 27.53 | 28.52 | 26.99 | 27.89 | 109,254 | -0.51(-1.80%) |
Aug 21, 2023 | 28.48 | 28.56 | 28.16 | 28.40 | 117,542 | -0.14(-0.49%) |
Aug 18, 2023 | 27.98 | 28.65 | 27.96 | 28.54 | 164,799 | +0.34(+1.21%) |
Aug 17, 2023 | 27.98 | 28.43 | 27.98 | 28.20 | 100,316 | +0.37(+1.33%) |
Aug 16, 2023 | 28.02 | 28.40 | 27.83 | 27.83 | 94,460 | -0.22(-0.78%) |
Aug 15, 2023 | 28.34 | 28.50 | 28.01 | 28.05 | 74,950 | -0.36(-1.27%) |
Aug 14, 2023 | 28.79 | 28.79 | 28.33 | 28.41 | 93,852 | -0.52(-1.80%) |
Aug 11, 2023 | 28.87 | 29.14 | 28.82 | 28.93 | 68,715 | +0.09(+0.31%) |
Aug 10, 2023 | 29.30 | 29.41 | 28.77 | 28.84 | 63,610 | -0.29(-1.00%) |
Aug 09, 2023 | 29.52 | 29.52 | 28.86 | 29.13 | 100,107 | -0.47(-1.59%) |
Aug 08, 2023 | 29.65 | 29.78 | 29.32 | 29.60 | 71,630 | -0.36(-1.20%) |
Aug 07, 2023 | 29.77 | 30.26 | 29.66 | 29.96 | 81,692 | +0.39(+1.32%) |
Aug 04, 2023 | 29.33 | 29.80 | 28.98 | 29.57 | 121,176 | +0.39(+1.34%) |
Aug 03, 2023 | 29.69 | 29.85 | 29.02 | 29.18 | 99,145 | -0.51(-1.72%) |
Aug 02, 2023 | 29.81 | 30.09 | 29.66 | 29.69 | 68,724 | -0.31(-1.03%) |