Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.61 | 27.61 | 26.95 | 27.04 | 108,853 | -0.41(-1.50%) |
Oct 30, 2023 | 27.66 | 27.76 | 27.24 | 27.45 | 102,658 | +0.19(+0.68%) |
Oct 27, 2023 | 27.65 | 28.29 | 27.14 | 27.27 | 149,053 | -0.27(-1.00%) |
Oct 26, 2023 | 26.97 | 27.76 | 26.91 | 27.54 | 152,081 | +0.81(+3.05%) |
Oct 25, 2023 | 26.39 | 26.92 | 26.27 | 26.73 | 143,044 | +0.02(+0.07%) |
Oct 24, 2023 | 27.17 | 27.37 | 26.71 | 26.71 | 109,397 | -0.08(-0.29%) |
Oct 23, 2023 | 27.27 | 27.57 | 26.66 | 26.78 | 170,932 | -0.68(-2.47%) |
Oct 20, 2023 | 27.98 | 28.05 | 27.41 | 27.46 | 149,012 | -0.47(-1.69%) |
Oct 19, 2023 | 28.18 | 28.55 | 27.73 | 27.93 | 145,671 | -0.36(-1.28%) |
Oct 18, 2023 | 28.79 | 29.25 | 28.29 | 28.30 | 124,365 | -0.88(-3.03%) |
Oct 17, 2023 | 28.28 | 29.54 | 28.11 | 29.18 | 149,911 | +0.58(+2.02%) |
Oct 16, 2023 | 28.63 | 29.04 | 28.45 | 28.60 | 93,510 | +0.34(+1.22%) |
Oct 13, 2023 | 28.98 | 29.08 | 28.24 | 28.26 | 85,915 | -0.74(-2.54%) |
Oct 12, 2023 | 29.21 | 29.21 | 28.59 | 28.99 | 122,666 | -0.10(-0.34%) |
Oct 11, 2023 | 29.46 | 29.85 | 28.93 | 29.09 | 119,987 | -0.48(-1.63%) |
Oct 10, 2023 | 29.12 | 29.79 | 29.12 | 29.57 | 109,520 | +0.61(+2.10%) |
Oct 09, 2023 | 28.22 | 29.08 | 28.14 | 28.96 | 106,933 | +0.66(+2.32%) |
Oct 06, 2023 | 27.76 | 28.36 | 27.61 | 28.31 | 149,507 | +0.34(+1.23%) |
Oct 05, 2023 | 28.25 | 28.42 | 27.64 | 27.96 | 160,820 | -0.33(-1.18%) |
Oct 04, 2023 | 28.54 | 28.54 | 27.62 | 28.30 | 140,735 | -0.03(-0.10%) |
Oct 03, 2023 | 28.82 | 29.15 | 28.20 | 28.32 | 154,414 | -0.96(-3.28%) |
Oct 02, 2023 | 30.14 | 30.25 | 28.59 | 29.29 | 198,125 | -1.22(-3.99%) |
Sep 29, 2023 | 30.62 | 30.75 | 30.28 | 30.50 | 211,182 | +0.15(+0.48%) |
Sep 28, 2023 | 30.11 | 30.60 | 30.11 | 30.36 | 173,237 | +0.32(+1.08%) |
Sep 27, 2023 | 29.75 | 30.18 | 29.54 | 30.03 | 185,339 | +0.57(+1.93%) |
Sep 26, 2023 | 29.84 | 30.20 | 29.44 | 29.46 | 143,919 | -0.68(-2.25%) |
Sep 25, 2023 | 29.80 | 30.18 | 29.94 | 30.14 | 95,038 | +0.11(+0.36%) |
Sep 22, 2023 | 30.41 | 30.59 | 30.03 | 30.03 | 128,840 | -0.29(-0.97%) |
Sep 21, 2023 | 29.94 | 30.50 | 29.50 | 30.33 | 166,562 | +0.07(+0.23%) |
Sep 20, 2023 | 30.55 | 30.98 | 30.20 | 30.26 | 87,237 | -0.10(-0.32%) |
Sep 19, 2023 | 30.60 | 31.03 | 30.34 | 30.36 | 184,531 | -0.22(-0.71%) |
Sep 18, 2023 | 31.09 | 31.38 | 30.31 | 30.57 | 300,454 | -0.32(-1.05%) |
Sep 15, 2023 | 30.81 | 31.21 | 30.20 | 30.90 | 1,299,731 | -0.14(-0.44%) |
Sep 14, 2023 | 29.86 | 31.07 | 29.86 | 31.03 | 198,496 | +1.50(+5.08%) |
Sep 13, 2023 | 30.02 | 30.30 | 29.44 | 29.53 | 288,962 | -0.32(-1.08%) |
Sep 12, 2023 | 29.88 | 30.09 | 29.41 | 29.86 | 359,957 | +0.01(+0.03%) |
Sep 11, 2023 | 30.47 | 30.79 | 29.61 | 29.85 | 207,053 | -0.30(-1.01%) |
Sep 08, 2023 | 30.24 | 30.32 | 29.57 | 30.15 | 223,554 | +0.04(+0.13%) |
Sep 07, 2023 | 31.33 | 31.46 | 29.91 | 30.11 | 239,792 | -1.41(-4.48%) |
Sep 06, 2023 | 31.95 | 32.39 | 31.32 | 31.52 | 159,732 | -0.28(-0.89%) |
Sep 05, 2023 | 33.00 | 33.00 | 31.77 | 31.81 | 209,220 | -1.44(-4.34%) |
Sep 01, 2023 | 32.70 | 33.62 | 32.62 | 33.25 | 302,553 | +0.79(+2.42%) |
Aug 31, 2023 | 32.23 | 32.56 | 32.07 | 32.47 | 253,237 | +0.27(+0.82%) |
Aug 30, 2023 | 32.20 | 32.60 | 32.16 | 32.20 | 101,206 | -0.19(-0.58%) |
Aug 29, 2023 | 32.40 | 32.76 | 32.30 | 32.39 | 132,689 | +0.03(+0.09%) |
Aug 28, 2023 | 32.30 | 32.72 | 32.20 | 32.36 | 129,094 | +0.13(+0.40%) |
Aug 25, 2023 | 32.03 | 32.44 | 31.94 | 32.23 | 87,366 | +0.36(+1.14%) |
Aug 24, 2023 | 31.68 | 32.33 | 31.68 | 31.87 | 122,056 | +0.02(+0.06%) |
Aug 23, 2023 | 32.47 | 32.47 | 31.73 | 31.85 | 123,067 | -0.64(-1.96%) |
Aug 22, 2023 | 33.29 | 33.66 | 32.46 | 32.49 | 164,952 | -0.69(-2.07%) |
Aug 21, 2023 | 33.88 | 34.22 | 33.14 | 33.17 | 229,869 | -0.78(-2.28%) |
Aug 18, 2023 | 33.14 | 33.97 | 33.14 | 33.95 | 214,322 | +0.48(+1.44%) |
Aug 17, 2023 | 33.56 | 33.83 | 33.29 | 33.47 | 168,391 | +0.11(+0.32%) |
Aug 16, 2023 | 33.96 | 34.11 | 33.31 | 33.36 | 134,251 | -0.70(-2.05%) |
Aug 15, 2023 | 35.59 | 35.74 | 34.02 | 34.06 | 165,859 | -1.94(-5.40%) |
Aug 14, 2023 | 36.57 | 36.60 | 35.91 | 36.00 | 113,792 | -0.87(-2.37%) |
Aug 11, 2023 | 36.49 | 37.00 | 36.17 | 36.87 | 102,569 | +0.23(+0.64%) |
Aug 10, 2023 | 36.69 | 36.79 | 36.06 | 36.64 | 116,019 | +0.21(+0.56%) |
Aug 09, 2023 | 35.15 | 36.54 | 35.04 | 36.43 | 327,117 | +1.28(+3.64%) |
Aug 08, 2023 | 34.66 | 35.65 | 34.60 | 35.15 | 189,309 | -0.22(-0.64%) |
Aug 07, 2023 | 38.63 | 38.80 | 35.20 | 35.38 | 283,660 | -3.44(-8.86%) |
Aug 04, 2023 | 38.46 | 39.93 | 37.10 | 38.82 | 249,378 | +0.33(+0.86%) |
Aug 03, 2023 | 38.60 | 39.11 | 38.16 | 38.49 | 180,570 | -0.36(-0.93%) |
Aug 02, 2023 | 38.90 | 39.02 | 38.46 | 38.85 | 105,291 | -0.51(-1.29%) |