Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.77 | 29.28 | 27.43 | 28.91 | 3,672,597 | +1.35(+4.90%) |
Oct 30, 2023 | 27.64 | 27.87 | 26.75 | 27.56 | 3,237,846 | +0.34(+1.25%) |
Oct 27, 2023 | 27.82 | 27.94 | 26.71 | 27.22 | 3,342,374 | +0.24(+0.89%) |
Oct 26, 2023 | 26.57 | 27.41 | 26.14 | 26.98 | 3,840,361 | +0.36(+1.35%) |
Oct 25, 2023 | 28.63 | 28.86 | 26.43 | 26.62 | 6,062,966 | -2.58(-8.84%) |
Oct 24, 2023 | 28.51 | 29.99 | 28.51 | 29.20 | 2,910,074 | +1.06(+3.77%) |
Oct 23, 2023 | 28.17 | 28.82 | 27.34 | 28.14 | 2,644,590 | -0.48(-1.68%) |
Oct 20, 2023 | 29.64 | 29.90 | 28.29 | 28.62 | 3,176,219 | -1.20(-4.02%) |
Oct 19, 2023 | 30.10 | 30.75 | 29.55 | 29.82 | 3,109,344 | +0.12(+0.40%) |
Oct 18, 2023 | 30.25 | 30.69 | 29.66 | 29.70 | 2,350,070 | -0.83(-2.72%) |
Oct 17, 2023 | 29.61 | 30.99 | 29.51 | 30.53 | 2,388,297 | +0.17(+0.56%) |
Oct 16, 2023 | 29.52 | 30.94 | 29.45 | 30.36 | 2,279,281 | +1.04(+3.55%) |
Oct 13, 2023 | 31.10 | 31.39 | 28.96 | 29.32 | 3,065,489 | -1.57(-5.08%) |
Oct 12, 2023 | 31.18 | 32.17 | 30.36 | 30.89 | 2,841,043 | -0.61(-1.94%) |
Oct 11, 2023 | 32.00 | 32.49 | 31.39 | 31.50 | 3,127,760 | +0.13(+0.41%) |
Oct 10, 2023 | 30.42 | 31.86 | 30.41 | 31.37 | 3,695,832 | +1.01(+3.33%) |
Oct 09, 2023 | 28.85 | 30.40 | 28.80 | 30.36 | 3,313,097 | +0.60(+2.02%) |
Oct 06, 2023 | 27.95 | 29.80 | 27.81 | 29.76 | 3,478,581 | +1.50(+5.31%) |
Oct 05, 2023 | 28.81 | 28.89 | 27.84 | 28.26 | 2,641,880 | -0.62(-2.15%) |
Oct 04, 2023 | 28.59 | 28.90 | 28.18 | 28.88 | 2,691,294 | +0.59(+2.09%) |
Oct 03, 2023 | 29.00 | 29.46 | 28.04 | 28.29 | 3,621,111 | -1.34(-4.52%) |
Oct 02, 2023 | 29.53 | 30.17 | 29.25 | 29.63 | 2,697,150 | +0.02(+0.07%) |
Sep 29, 2023 | 29.56 | 30.51 | 29.33 | 29.61 | 3,974,545 | +0.71(+2.46%) |
Sep 28, 2023 | 29.05 | 29.84 | 28.04 | 28.90 | 5,782,039 | -0.35(-1.20%) |
Sep 27, 2023 | 28.88 | 29.55 | 28.67 | 29.25 | 4,827,597 | +0.84(+2.96%) |
Sep 26, 2023 | 29.13 | 29.57 | 28.33 | 28.41 | 2,856,232 | -1.21(-4.09%) |
Sep 25, 2023 | 29.16 | 29.85 | 29.43 | 29.62 | 2,974,492 | +0.21(+0.71%) |
Sep 22, 2023 | 29.70 | 29.96 | 29.18 | 29.41 | 2,365,928 | +0.00(+0.00%) |
Sep 21, 2023 | 30.25 | 30.50 | 29.26 | 29.41 | 3,801,780 | -1.54(-4.98%) |
Sep 20, 2023 | 32.05 | 32.36 | 30.92 | 30.95 | 1,954,223 | -0.84(-2.64%) |
Sep 19, 2023 | 32.45 | 32.50 | 31.48 | 31.79 | 2,516,627 | -0.89(-2.72%) |
Sep 18, 2023 | 31.69 | 32.92 | 31.65 | 32.68 | 2,678,498 | +0.50(+1.55%) |
Sep 15, 2023 | 33.27 | 33.66 | 31.87 | 32.18 | 7,177,817 | -1.32(-3.94%) |
Sep 14, 2023 | 33.66 | 33.76 | 32.32 | 33.50 | 3,485,634 | -0.05(-0.15%) |
Sep 13, 2023 | 33.70 | 34.08 | 33.32 | 33.55 | 2,507,980 | -0.01(-0.03%) |
Sep 12, 2023 | 33.73 | 34.46 | 32.96 | 33.56 | 2,722,564 | -0.74(-2.16%) |
Sep 11, 2023 | 32.81 | 34.32 | 32.71 | 34.30 | 3,228,433 | +2.00(+6.19%) |
Sep 08, 2023 | 32.56 | 33.04 | 32.17 | 32.30 | 2,396,928 | -0.29(-0.89%) |
Sep 07, 2023 | 32.29 | 33.00 | 31.51 | 32.59 | 2,393,649 | -0.75(-2.25%) |
Sep 06, 2023 | 33.68 | 35.22 | 32.97 | 33.34 | 4,457,327 | -0.40(-1.19%) |
Sep 05, 2023 | 32.87 | 33.85 | 32.38 | 33.74 | 2,763,593 | +0.49(+1.47%) |
Sep 01, 2023 | 33.71 | 34.27 | 32.94 | 33.25 | 3,819,565 | +0.16(+0.48%) |
Aug 31, 2023 | 32.86 | 33.70 | 32.51 | 33.09 | 11,747,202 | +0.42(+1.29%) |
Aug 30, 2023 | 32.64 | 33.13 | 32.31 | 32.67 | 2,670,257 | +0.08(+0.25%) |
Aug 29, 2023 | 31.71 | 33.09 | 31.57 | 32.59 | 2,515,290 | +0.79(+2.48%) |
Aug 28, 2023 | 32.76 | 33.21 | 31.80 | 31.80 | 2,608,101 | -0.62(-1.91%) |
Aug 25, 2023 | 32.24 | 33.08 | 31.66 | 32.42 | 2,554,481 | +0.04(+0.12%) |
Aug 24, 2023 | 34.35 | 34.57 | 32.15 | 32.38 | 2,647,125 | -1.50(-4.43%) |
Aug 23, 2023 | 32.61 | 34.24 | 32.30 | 33.88 | 3,044,301 | +1.46(+4.50%) |
Aug 22, 2023 | 32.83 | 32.88 | 31.58 | 32.42 | 3,360,764 | -0.07(-0.22%) |
Aug 21, 2023 | 32.49 | 33.11 | 31.99 | 32.49 | 1,794,371 | +0.34(+1.06%) |
Aug 18, 2023 | 31.15 | 32.43 | 30.91 | 32.15 | 2,491,589 | +0.19(+0.59%) |
Aug 17, 2023 | 32.80 | 32.90 | 31.66 | 31.96 | 2,786,735 | -0.89(-2.71%) |
Aug 16, 2023 | 32.57 | 33.91 | 32.57 | 32.85 | 2,463,781 | -0.31(-0.93%) |
Aug 15, 2023 | 33.23 | 33.71 | 32.84 | 33.16 | 1,914,173 | -0.28(-0.84%) |
Aug 14, 2023 | 33.69 | 34.07 | 32.97 | 33.44 | 2,813,001 | -0.56(-1.65%) |
Aug 11, 2023 | 33.57 | 34.53 | 33.45 | 34.00 | 2,158,998 | +0.22(+0.65%) |
Aug 10, 2023 | 34.25 | 34.88 | 33.09 | 33.78 | 2,321,394 | +0.02(+0.06%) |
Aug 09, 2023 | 33.86 | 34.62 | 33.07 | 33.76 | 3,363,848 | -0.84(-2.43%) |
Aug 08, 2023 | 33.63 | 34.68 | 32.52 | 34.60 | 5,104,326 | +0.12(+0.35%) |
Aug 07, 2023 | 35.18 | 35.47 | 32.84 | 34.48 | 3,667,641 | -0.41(-1.18%) |
Aug 04, 2023 | 36.85 | 38.19 | 34.83 | 34.89 | 7,398,934 | -1.17(-3.24%) |
Aug 03, 2023 | 32.55 | 36.31 | 32.16 | 36.06 | 12,427,790 | +5.04(+16.25%) |
Aug 02, 2023 | 32.36 | 32.69 | 30.49 | 31.02 | 9,755,212 | -2.18(-6.57%) |