Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.44 | 28.81 | 28.38 | 28.75 | 24,803,234 | +0.24(+0.85%) |
Oct 30, 2023 | 29.31 | 29.36 | 28.41 | 28.51 | 30,783,126 | -0.40(-1.37%) |
Oct 27, 2023 | 29.88 | 29.95 | 28.81 | 28.91 | 44,233,116 | -0.54(-1.84%) |
Oct 26, 2023 | 28.96 | 29.54 | 28.90 | 29.45 | 29,658,206 | +0.55(+1.90%) |
Oct 25, 2023 | 29.16 | 29.21 | 28.81 | 28.90 | 18,437,202 | -0.30(-1.03%) |
Oct 24, 2023 | 28.96 | 29.32 | 28.83 | 29.19 | 27,135,780 | +0.41(+1.41%) |
Oct 23, 2023 | 28.67 | 29.15 | 28.55 | 28.79 | 25,058,096 | -0.13(-0.43%) |
Oct 20, 2023 | 28.96 | 29.05 | 28.63 | 28.91 | 31,466,408 | -0.15(-0.53%) |
Oct 19, 2023 | 28.96 | 29.51 | 28.95 | 29.07 | 22,609,146 | -0.01(-0.03%) |
Oct 18, 2023 | 29.40 | 29.43 | 28.99 | 29.08 | 23,868,840 | -0.51(-1.73%) |
Oct 17, 2023 | 29.27 | 29.94 | 29.27 | 29.59 | 19,843,968 | -0.13(-0.42%) |
Oct 16, 2023 | 29.41 | 29.76 | 29.36 | 29.72 | 18,953,194 | +0.52(+1.79%) |
Oct 13, 2023 | 29.53 | 29.76 | 29.11 | 29.19 | 25,141,662 | +0.10(+0.33%) |
Oct 12, 2023 | 29.54 | 29.55 | 28.78 | 29.10 | 30,358,890 | -0.59(-1.98%) |
Oct 11, 2023 | 29.61 | 29.72 | 29.36 | 29.69 | 24,775,536 | +0.13(+0.42%) |
Oct 10, 2023 | 29.08 | 29.64 | 29.03 | 29.56 | 33,895,824 | +0.79(+2.75%) |
Oct 09, 2023 | 28.29 | 28.83 | 28.17 | 28.77 | 20,829,558 | +0.42(+1.50%) |
Oct 06, 2023 | 27.69 | 28.51 | 27.44 | 28.35 | 34,824,248 | +0.24(+0.86%) |
Oct 05, 2023 | 28.22 | 28.39 | 27.80 | 28.10 | 25,620,304 | -0.11(-0.38%) |
Oct 04, 2023 | 28.18 | 28.47 | 27.91 | 28.21 | 23,243,742 | +0.07(+0.24%) |
Oct 03, 2023 | 28.80 | 29.03 | 28.08 | 28.14 | 36,042,344 | -0.90(-3.09%) |
Oct 02, 2023 | 29.49 | 29.51 | 28.91 | 29.04 | 23,589,760 | -0.58(-1.96%) |
Sep 29, 2023 | 29.82 | 29.89 | 29.46 | 29.62 | 23,854,108 | +0.20(+0.69%) |
Sep 28, 2023 | 28.95 | 29.48 | 28.86 | 29.42 | 28,429,340 | +0.39(+1.33%) |
Sep 27, 2023 | 29.48 | 29.51 | 28.66 | 29.03 | 31,642,592 | -0.36(-1.22%) |
Sep 26, 2023 | 29.67 | 29.80 | 29.29 | 29.39 | 20,752,886 | -0.55(-1.84%) |
Sep 25, 2023 | 29.96 | 29.98 | 29.83 | 29.94 | 21,407,970 | -0.16(-0.55%) |
Sep 22, 2023 | 30.30 | 30.49 | 30.10 | 30.10 | 18,501,252 | -0.03(-0.10%) |
Sep 21, 2023 | 30.38 | 30.53 | 30.10 | 30.13 | 25,562,304 | -1.05(-3.38%) |
Sep 20, 2023 | 31.22 | 31.58 | 31.16 | 31.18 | 25,608,878 | +0.24(+0.78%) |
Sep 19, 2023 | 31.21 | 31.23 | 30.89 | 30.94 | 14,195,769 | -0.21(-0.68%) |
Sep 18, 2023 | 31.48 | 31.52 | 31.11 | 31.16 | 18,939,144 | +0.00(+0.00%) |
Sep 15, 2023 | 31.36 | 31.42 | 31.12 | 31.16 | 19,981,742 | -0.14(-0.43%) |
Sep 14, 2023 | 31.01 | 31.38 | 30.98 | 31.29 | 24,223,118 | +0.58(+1.89%) |
Sep 13, 2023 | 30.56 | 31.07 | 30.56 | 30.71 | 36,241,816 | +0.34(+1.11%) |
Sep 12, 2023 | 30.08 | 30.53 | 30.08 | 30.37 | 22,002,756 | +0.12(+0.38%) |
Sep 11, 2023 | 30.04 | 30.31 | 29.89 | 30.26 | 23,187,020 | +0.72(+2.45%) |
Sep 08, 2023 | 29.56 | 29.65 | 29.35 | 29.53 | 18,543,086 | +0.41(+1.39%) |
Sep 07, 2023 | 29.46 | 29.50 | 29.06 | 29.13 | 20,936,524 | -0.58(-1.95%) |
Sep 06, 2023 | 30.03 | 30.34 | 29.66 | 29.71 | 17,196,330 | -0.39(-1.28%) |
Sep 05, 2023 | 29.93 | 30.28 | 29.89 | 30.09 | 21,940,410 | -0.27(-0.89%) |
Sep 01, 2023 | 30.49 | 30.59 | 30.23 | 30.36 | 23,275,446 | +0.57(+1.91%) |
Aug 31, 2023 | 30.33 | 30.35 | 29.79 | 29.79 | 31,676,630 | -0.95(-3.08%) |
Aug 30, 2023 | 31.03 | 31.07 | 30.69 | 30.74 | 16,277,998 | -0.30(-0.96%) |
Aug 29, 2023 | 30.62 | 31.12 | 30.50 | 31.04 | 19,548,748 | +0.43(+1.42%) |
Aug 28, 2023 | 30.21 | 30.65 | 30.06 | 30.61 | 15,452,841 | +0.37(+1.21%) |
Aug 25, 2023 | 30.36 | 30.48 | 30.00 | 30.24 | 22,248,048 | -0.26(-0.85%) |
Aug 24, 2023 | 30.66 | 30.91 | 30.40 | 30.50 | 15,435,795 | -0.33(-1.07%) |
Aug 23, 2023 | 30.22 | 30.92 | 30.13 | 30.83 | 27,415,910 | +0.99(+3.33%) |
Aug 22, 2023 | 29.75 | 29.92 | 29.49 | 29.83 | 27,059,204 | +0.65(+2.22%) |
Aug 21, 2023 | 29.30 | 29.33 | 29.05 | 29.19 | 23,012,710 | -0.31(-1.05%) |
Aug 18, 2023 | 29.19 | 29.65 | 29.14 | 29.49 | 23,047,576 | +0.21(+0.73%) |
Aug 17, 2023 | 29.77 | 29.88 | 29.26 | 29.28 | 19,400,994 | -0.19(-0.66%) |
Aug 16, 2023 | 29.65 | 30.04 | 29.43 | 29.48 | 44,170,128 | -0.10(-0.33%) |
Aug 15, 2023 | 29.92 | 29.94 | 29.53 | 29.57 | 25,201,108 | -0.31(-1.03%) |
Aug 14, 2023 | 30.08 | 30.15 | 29.78 | 29.88 | 24,632,068 | -0.61(-2.00%) |
Aug 11, 2023 | 30.71 | 30.91 | 30.38 | 30.49 | 20,834,666 | -0.21(-0.69%) |
Aug 10, 2023 | 30.94 | 31.25 | 30.67 | 30.70 | 18,411,548 | +0.14(+0.47%) |
Aug 09, 2023 | 30.67 | 30.79 | 30.41 | 30.56 | 16,562,032 | -0.24(-0.78%) |
Aug 08, 2023 | 30.43 | 30.95 | 30.28 | 30.80 | 16,204,236 | -0.13(-0.41%) |
Aug 07, 2023 | 30.99 | 31.00 | 30.68 | 30.92 | 15,885,807 | -0.04(-0.12%) |
Aug 04, 2023 | 31.42 | 31.73 | 30.95 | 30.96 | 31,474,050 | -0.22(-0.71%) |
Aug 03, 2023 | 31.68 | 31.90 | 31.17 | 31.18 | 28,957,302 | -0.66(-2.06%) |
Aug 02, 2023 | 31.97 | 32.00 | 31.49 | 31.84 | 19,651,146 | -0.24(-0.75%) |