Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.89 | 31.36 | 30.89 | 31.12 | 83,056 | +0.23(+0.76%) |
Oct 30, 2023 | 30.98 | 31.00 | 30.57 | 30.89 | 14,294 | -0.04(-0.12%) |
Oct 27, 2023 | 31.55 | 31.55 | 30.90 | 30.93 | 18,964 | -0.62(-1.96%) |
Oct 26, 2023 | 31.43 | 31.70 | 31.29 | 31.55 | 12,055 | -0.01(-0.03%) |
Oct 25, 2023 | 31.39 | 32.03 | 31.25 | 31.55 | 10,915 | +0.06(+0.19%) |
Oct 24, 2023 | 31.41 | 31.85 | 31.41 | 31.49 | 14,275 | +0.06(+0.19%) |
Oct 23, 2023 | 31.66 | 31.67 | 31.33 | 31.43 | 10,140 | -0.38(-1.21%) |
Oct 20, 2023 | 32.15 | 32.15 | 31.82 | 31.82 | 12,139 | -0.49(-1.51%) |
Oct 19, 2023 | 32.22 | 32.72 | 32.05 | 32.31 | 12,842 | -0.01(-0.03%) |
Oct 18, 2023 | 32.49 | 32.85 | 32.31 | 32.31 | 13,264 | -0.27(-0.84%) |
Oct 17, 2023 | 32.50 | 32.65 | 32.41 | 32.59 | 31,780 | +0.10(+0.32%) |
Oct 16, 2023 | 32.33 | 32.52 | 32.08 | 32.48 | 12,219 | +0.35(+1.08%) |
Oct 13, 2023 | 31.92 | 32.27 | 31.87 | 32.14 | 13,396 | +0.38(+1.18%) |
Oct 12, 2023 | 31.78 | 31.84 | 31.43 | 31.76 | 13,720 | +0.06(+0.18%) |
Oct 11, 2023 | 31.50 | 31.90 | 31.39 | 31.70 | 16,194 | +0.21(+0.66%) |
Oct 10, 2023 | 31.21 | 31.63 | 30.57 | 31.50 | 17,243 | +0.37(+1.18%) |
Oct 09, 2023 | 30.30 | 31.20 | 30.30 | 31.13 | 27,524 | +1.08(+3.59%) |
Oct 06, 2023 | 29.66 | 30.59 | 29.66 | 30.05 | 22,242 | +0.04(+0.13%) |
Oct 05, 2023 | 29.82 | 30.26 | 29.82 | 30.01 | 8,843 | +0.13(+0.44%) |
Oct 04, 2023 | 30.19 | 30.50 | 29.61 | 29.88 | 13,381 | -0.54(-1.79%) |
Oct 03, 2023 | 31.36 | 31.36 | 30.31 | 30.43 | 18,195 | -1.21(-3.83%) |
Oct 02, 2023 | 32.07 | 32.07 | 31.18 | 31.64 | 19,782 | -0.43(-1.35%) |
Sep 29, 2023 | 32.44 | 32.44 | 31.98 | 32.07 | 11,477 | -0.37(-1.13%) |
Sep 28, 2023 | 32.46 | 32.56 | 32.27 | 32.44 | 17,427 | -0.19(-0.58%) |
Sep 27, 2023 | 32.53 | 32.79 | 32.38 | 32.62 | 16,448 | +0.23(+0.72%) |
Sep 26, 2023 | 32.93 | 32.93 | 32.39 | 32.39 | 16,552 | -0.63(-1.90%) |
Sep 25, 2023 | 32.79 | 33.06 | 32.96 | 33.02 | 6,310 | +0.35(+1.06%) |
Sep 22, 2023 | 32.71 | 33.36 | 32.67 | 32.67 | 12,498 | +0.10(+0.32%) |
Sep 21, 2023 | 33.17 | 33.41 | 32.49 | 32.57 | 19,252 | -0.66(-1.98%) |
Sep 20, 2023 | 33.07 | 33.36 | 33.07 | 33.23 | 5,310 | +0.12(+0.37%) |
Sep 19, 2023 | 33.26 | 33.26 | 32.95 | 33.10 | 10,872 | -0.09(-0.28%) |
Sep 18, 2023 | 33.06 | 33.20 | 32.77 | 33.20 | 9,585 | +0.27(+0.83%) |
Sep 15, 2023 | 32.97 | 33.75 | 32.93 | 32.93 | 5,195 | -0.22(-0.65%) |
Sep 14, 2023 | 32.73 | 33.19 | 32.73 | 33.14 | 13,450 | +0.46(+1.41%) |
Sep 13, 2023 | 32.73 | 32.74 | 32.62 | 32.68 | 6,206 | -0.01(-0.03%) |
Sep 12, 2023 | 32.28 | 32.85 | 32.28 | 32.69 | 9,051 | +0.46(+1.43%) |
Sep 11, 2023 | 32.53 | 32.62 | 32.18 | 32.23 | 8,660 | -0.13(-0.41%) |
Sep 08, 2023 | 32.27 | 32.59 | 32.24 | 32.36 | 14,839 | +0.12(+0.38%) |
Sep 07, 2023 | 32.38 | 32.42 | 32.08 | 32.24 | 19,274 | -0.17(-0.52%) |
Sep 06, 2023 | 33.22 | 33.51 | 32.31 | 32.41 | 21,211 | -0.95(-2.84%) |
Sep 05, 2023 | 33.64 | 33.69 | 33.36 | 33.36 | 9,899 | -0.21(-0.62%) |
Sep 01, 2023 | 33.52 | 33.96 | 33.41 | 33.56 | 20,223 | +0.33(+0.99%) |
Aug 31, 2023 | 33.84 | 33.84 | 33.23 | 33.23 | 15,651 | -0.29(-0.87%) |
Aug 30, 2023 | 33.66 | 33.85 | 33.42 | 33.53 | 13,629 | +0.00(+0.00%) |
Aug 29, 2023 | 33.33 | 33.64 | 33.32 | 33.53 | 26,137 | +0.10(+0.31%) |
Aug 28, 2023 | 33.31 | 33.55 | 33.31 | 33.42 | 11,580 | +0.06(+0.17%) |
Aug 25, 2023 | 32.99 | 33.48 | 32.99 | 33.37 | 59,773 | +0.44(+1.34%) |
Aug 24, 2023 | 32.54 | 33.19 | 32.54 | 32.93 | 12,856 | +0.18(+0.54%) |
Aug 23, 2023 | 32.56 | 33.30 | 32.25 | 32.75 | 17,663 | +0.06(+0.17%) |
Aug 22, 2023 | 32.80 | 32.90 | 32.67 | 32.69 | 35,026 | +0.00(+0.00%) |
Aug 21, 2023 | 32.81 | 33.19 | 32.60 | 32.69 | 30,012 | -0.08(-0.25%) |
Aug 18, 2023 | 32.64 | 33.03 | 32.64 | 32.77 | 31,873 | -0.10(-0.31%) |
Aug 17, 2023 | 33.58 | 33.58 | 32.82 | 32.87 | 33,793 | -0.31(-0.94%) |
Aug 16, 2023 | 33.18 | 33.27 | 33.07 | 33.19 | 16,078 | +0.01(+0.03%) |
Aug 15, 2023 | 33.56 | 33.56 | 33.18 | 33.18 | 27,639 | -0.38(-1.14%) |
Aug 14, 2023 | 33.57 | 33.79 | 33.54 | 33.56 | 27,915 | -0.09(-0.28%) |
Aug 11, 2023 | 32.97 | 33.73 | 32.97 | 33.65 | 16,210 | +0.62(+1.89%) |
Aug 10, 2023 | 32.98 | 33.64 | 32.98 | 33.03 | 19,290 | -0.08(-0.25%) |
Aug 09, 2023 | 32.79 | 33.34 | 32.79 | 33.11 | 18,549 | +0.31(+0.95%) |
Aug 08, 2023 | 32.56 | 32.87 | 32.31 | 32.80 | 11,612 | +0.07(+0.22%) |
Aug 07, 2023 | 32.46 | 33.17 | 32.46 | 32.73 | 21,165 | +0.30(+0.93%) |
Aug 04, 2023 | 32.51 | 33.01 | 32.42 | 32.42 | 10,193 | +0.02(+0.06%) |
Aug 03, 2023 | 31.95 | 32.45 | 31.92 | 32.41 | 8,232 | +0.53(+1.67%) |
Aug 02, 2023 | 32.20 | 32.20 | 31.74 | 31.87 | 13,554 | -0.62(-1.89%) |