Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.31 | 31.57 | 31.28 | 31.57 | 9,045 | +0.25(+0.78%) |
Oct 30, 2023 | 31.26 | 31.33 | 31.15 | 31.32 | 6,862 | +0.32(+1.04%) |
Oct 27, 2023 | 31.25 | 31.25 | 30.97 | 31.00 | 7,450 | -0.24(-0.77%) |
Oct 26, 2023 | 31.41 | 31.50 | 31.24 | 31.24 | 19,883 | -0.26(-0.81%) |
Oct 25, 2023 | 31.71 | 31.71 | 31.49 | 31.50 | 13,565 | -0.33(-1.05%) |
Oct 24, 2023 | 31.64 | 31.88 | 31.64 | 31.83 | 33,121 | +0.25(+0.79%) |
Oct 23, 2023 | 31.52 | 31.82 | 31.52 | 31.58 | 9,514 | -0.10(-0.32%) |
Oct 20, 2023 | 32.00 | 32.00 | 31.68 | 31.68 | 5,099 | -0.30(-0.93%) |
Oct 19, 2023 | 32.36 | 32.38 | 31.94 | 31.98 | 6,890 | -0.43(-1.33%) |
Oct 18, 2023 | 32.55 | 32.66 | 32.38 | 32.41 | 9,175 | -0.30(-0.92%) |
Oct 17, 2023 | 32.45 | 32.79 | 32.45 | 32.71 | 18,101 | +0.08(+0.25%) |
Oct 16, 2023 | 32.34 | 32.74 | 32.34 | 32.63 | 20,904 | +0.33(+1.02%) |
Oct 13, 2023 | 32.53 | 32.53 | 32.30 | 32.30 | 4,003 | -0.10(-0.31%) |
Oct 12, 2023 | 32.73 | 32.73 | 32.35 | 32.40 | 5,563 | -0.27(-0.82%) |
Oct 11, 2023 | 32.56 | 32.67 | 32.45 | 32.67 | 9,477 | +0.14(+0.42%) |
Oct 10, 2023 | 32.39 | 32.74 | 32.39 | 32.53 | 8,715 | +0.21(+0.66%) |
Oct 09, 2023 | 31.99 | 32.36 | 31.95 | 32.32 | 11,619 | +0.22(+0.68%) |
Oct 06, 2023 | 31.61 | 32.18 | 31.53 | 32.10 | 13,908 | +0.32(+1.01%) |
Oct 05, 2023 | 31.61 | 31.78 | 31.60 | 31.78 | 10,437 | +0.07(+0.23%) |
Oct 04, 2023 | 31.52 | 31.71 | 31.43 | 31.71 | 14,170 | +0.17(+0.54%) |
Oct 03, 2023 | 31.75 | 31.85 | 31.40 | 31.53 | 20,884 | -0.43(-1.33%) |
Oct 02, 2023 | 32.07 | 32.14 | 31.82 | 31.96 | 19,723 | -0.14(-0.44%) |
Sep 29, 2023 | 32.44 | 32.45 | 32.05 | 32.10 | 8,991 | -0.18(-0.56%) |
Sep 28, 2023 | 32.04 | 32.42 | 32.04 | 32.28 | 19,641 | +0.23(+0.72%) |
Sep 27, 2023 | 32.09 | 32.16 | 31.85 | 32.05 | 16,138 | +0.01(+0.03%) |
Sep 26, 2023 | 32.27 | 32.28 | 32.01 | 32.04 | 7,672 | -0.35(-1.08%) |
Sep 25, 2023 | 32.17 | 32.39 | 32.37 | 32.39 | 10,577 | +0.12(+0.37%) |
Sep 22, 2023 | 32.35 | 32.50 | 32.27 | 32.27 | 9,611 | -0.02(-0.06%) |
Sep 21, 2023 | 32.55 | 32.55 | 32.29 | 32.29 | 9,521 | -0.43(-1.31%) |
Sep 20, 2023 | 33.01 | 33.09 | 32.72 | 32.72 | 6,501 | -0.16(-0.49%) |
Sep 19, 2023 | 32.76 | 32.95 | 32.76 | 32.88 | 80,484 | -0.01(-0.04%) |
Sep 18, 2023 | 32.84 | 32.94 | 32.84 | 32.89 | 2,961 | +0.07(+0.20%) |
Sep 15, 2023 | 33.25 | 33.25 | 32.81 | 32.83 | 15,988 | -0.63(-1.89%) |
Sep 14, 2023 | 33.22 | 33.49 | 33.22 | 33.46 | 11,346 | +0.34(+1.03%) |
Sep 13, 2023 | 33.21 | 33.22 | 33.07 | 33.12 | 11,405 | -0.07(-0.21%) |
Sep 12, 2023 | 33.36 | 33.37 | 33.16 | 33.19 | 23,198 | -0.17(-0.51%) |
Sep 11, 2023 | 33.45 | 33.48 | 33.35 | 33.36 | 15,898 | +0.07(+0.21%) |
Sep 08, 2023 | 33.19 | 33.39 | 33.19 | 33.29 | 13,688 | +0.07(+0.21%) |
Sep 07, 2023 | 32.96 | 33.22 | 32.96 | 33.22 | 8,428 | +0.07(+0.21%) |
Sep 06, 2023 | 33.25 | 33.25 | 33.03 | 33.15 | 19,137 | -0.16(-0.48%) |
Sep 05, 2023 | 33.63 | 33.63 | 33.31 | 33.31 | 10,187 | -0.38(-1.13%) |
Sep 01, 2023 | 33.73 | 33.78 | 33.62 | 33.69 | 6,113 | +0.15(+0.44%) |
Aug 31, 2023 | 33.57 | 33.65 | 33.52 | 33.54 | 4,415 | -0.02(-0.05%) |
Aug 30, 2023 | 33.49 | 33.65 | 33.49 | 33.56 | 20,118 | +0.08(+0.24%) |
Aug 29, 2023 | 33.02 | 33.48 | 33.02 | 33.48 | 10,507 | +0.44(+1.32%) |
Aug 28, 2023 | 33.08 | 33.10 | 32.96 | 33.04 | 9,340 | +0.16(+0.50%) |
Aug 25, 2023 | 32.80 | 33.00 | 32.58 | 32.88 | 20,870 | +0.12(+0.37%) |
Aug 24, 2023 | 33.08 | 33.17 | 32.76 | 32.76 | 11,907 | -0.28(-0.85%) |
Aug 23, 2023 | 32.86 | 33.11 | 32.86 | 33.04 | 16,704 | +0.20(+0.62%) |
Aug 22, 2023 | 32.92 | 32.95 | 32.82 | 32.84 | 9,618 | -0.06(-0.18%) |
Aug 21, 2023 | 32.78 | 32.92 | 32.64 | 32.90 | 14,262 | +0.12(+0.37%) |
Aug 18, 2023 | 32.50 | 32.84 | 32.50 | 32.78 | 23,970 | +0.08(+0.24%) |
Aug 17, 2023 | 32.98 | 33.00 | 32.69 | 32.70 | 14,895 | -0.15(-0.46%) |
Aug 16, 2023 | 33.10 | 33.15 | 32.85 | 32.85 | 10,039 | -0.17(-0.51%) |
Aug 15, 2023 | 33.31 | 33.31 | 33.02 | 33.02 | 6,916 | -0.39(-1.17%) |
Aug 14, 2023 | 33.33 | 33.44 | 33.25 | 33.41 | 14,072 | +0.13(+0.39%) |
Aug 11, 2023 | 33.19 | 33.33 | 33.17 | 33.28 | 11,747 | +0.12(+0.36%) |
Aug 10, 2023 | 33.36 | 33.53 | 33.15 | 33.16 | 13,451 | -0.08(-0.24%) |
Aug 09, 2023 | 33.27 | 33.44 | 33.24 | 33.24 | 11,743 | +0.04(+0.12%) |
Aug 08, 2023 | 33.20 | 33.20 | 32.97 | 33.20 | 8,538 | -0.04(-0.12%) |
Aug 07, 2023 | 33.04 | 33.27 | 33.04 | 33.24 | 14,116 | +0.25(+0.75%) |
Aug 04, 2023 | 33.14 | 33.37 | 32.98 | 32.99 | 19,609 | -0.13(-0.38%) |
Aug 03, 2023 | 33.11 | 33.25 | 33.00 | 33.12 | 15,733 | -0.08(-0.24%) |
Aug 02, 2023 | 33.31 | 33.31 | 33.13 | 33.20 | 25,605 | -0.24(-0.72%) |