Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.08 | 29.64 | 28.98 | 29.55 | 11,181,402 | +0.45(+1.53%) |
Oct 30, 2023 | 29.09 | 29.26 | 28.55 | 29.10 | 10,802,506 | +0.16(+0.55%) |
Oct 27, 2023 | 29.27 | 29.39 | 28.73 | 28.94 | 14,643,341 | -0.35(-1.18%) |
Oct 26, 2023 | 29.22 | 29.79 | 29.22 | 29.29 | 14,880,686 | -0.01(-0.03%) |
Oct 25, 2023 | 29.21 | 29.50 | 28.75 | 29.30 | 15,682,344 | -0.08(-0.27%) |
Oct 24, 2023 | 29.96 | 30.10 | 29.26 | 29.38 | 14,885,780 | -0.48(-1.59%) |
Oct 23, 2023 | 30.40 | 30.64 | 29.83 | 29.85 | 11,597,671 | -0.59(-1.95%) |
Oct 20, 2023 | 30.91 | 31.18 | 30.09 | 30.45 | 21,748,128 | +0.22(+0.72%) |
Oct 19, 2023 | 30.59 | 30.84 | 30.18 | 30.23 | 22,269,992 | -0.13(-0.42%) |
Oct 18, 2023 | 30.74 | 30.78 | 30.32 | 30.36 | 14,489,251 | -0.69(-2.23%) |
Oct 17, 2023 | 31.09 | 31.32 | 30.91 | 31.05 | 8,753,643 | -0.04(-0.13%) |
Oct 16, 2023 | 31.01 | 31.39 | 30.98 | 31.09 | 11,537,423 | +0.27(+0.87%) |
Oct 13, 2023 | 30.78 | 31.24 | 30.73 | 30.82 | 9,147,036 | -0.02(-0.06%) |
Oct 12, 2023 | 31.34 | 31.36 | 30.48 | 30.84 | 13,118,223 | -0.45(-1.42%) |
Oct 11, 2023 | 31.61 | 31.67 | 31.12 | 31.29 | 11,181,904 | +0.06(+0.19%) |
Oct 10, 2023 | 30.86 | 31.25 | 30.83 | 31.23 | 11,926,736 | +0.47(+1.51%) |
Oct 09, 2023 | 30.45 | 30.86 | 30.41 | 30.76 | 11,535,628 | +0.19(+0.62%) |
Oct 06, 2023 | 29.92 | 30.79 | 29.82 | 30.58 | 11,902,875 | +0.48(+1.58%) |
Oct 05, 2023 | 30.53 | 30.56 | 29.92 | 30.10 | 13,999,256 | -0.44(-1.43%) |
Oct 04, 2023 | 30.48 | 30.65 | 30.16 | 30.54 | 12,029,927 | +0.08(+0.26%) |
Oct 03, 2023 | 30.11 | 30.65 | 30.02 | 30.46 | 17,919,026 | +0.23(+0.75%) |
Oct 02, 2023 | 30.29 | 30.38 | 29.85 | 30.23 | 16,958,640 | -0.21(-0.68%) |
Sep 29, 2023 | 30.68 | 30.85 | 30.39 | 30.44 | 15,213,856 | +0.18(+0.59%) |
Sep 28, 2023 | 29.97 | 30.51 | 29.91 | 30.26 | 12,222,965 | +0.29(+0.96%) |
Sep 27, 2023 | 30.35 | 30.39 | 29.72 | 29.97 | 13,633,821 | -0.34(-1.11%) |
Sep 26, 2023 | 30.72 | 30.73 | 30.27 | 30.31 | 9,342,010 | -0.52(-1.70%) |
Sep 25, 2023 | 30.73 | 30.92 | 30.65 | 30.83 | 8,879,279 | -0.05(-0.16%) |
Sep 22, 2023 | 30.68 | 31.19 | 30.66 | 30.88 | 16,342,705 | +0.18(+0.58%) |
Sep 21, 2023 | 30.82 | 31.07 | 30.65 | 30.70 | 15,469,661 | -0.29(-0.93%) |
Sep 20, 2023 | 30.90 | 31.25 | 30.85 | 30.99 | 13,284,995 | +0.40(+1.29%) |
Sep 19, 2023 | 30.70 | 30.78 | 30.13 | 30.60 | 15,194,231 | -0.19(-0.61%) |
Sep 18, 2023 | 30.67 | 30.93 | 30.42 | 30.78 | 13,977,370 | +0.25(+0.81%) |
Sep 15, 2023 | 30.73 | 30.88 | 30.37 | 30.54 | 25,763,054 | -0.19(-0.61%) |
Sep 14, 2023 | 30.49 | 30.87 | 30.38 | 30.72 | 12,534,738 | +0.53(+1.77%) |
Sep 13, 2023 | 30.29 | 30.35 | 29.77 | 30.19 | 11,416,299 | -0.09(-0.29%) |
Sep 12, 2023 | 29.88 | 30.53 | 29.80 | 30.28 | 12,869,359 | +0.41(+1.36%) |
Sep 11, 2023 | 29.80 | 30.00 | 29.72 | 29.87 | 13,450,587 | +0.23(+0.77%) |
Sep 08, 2023 | 30.06 | 30.23 | 29.46 | 29.65 | 33,022,474 | +0.46(+1.56%) |
Sep 07, 2023 | 29.35 | 29.65 | 29.15 | 29.19 | 10,581,615 | -0.24(-0.81%) |
Sep 06, 2023 | 29.61 | 29.92 | 29.38 | 29.43 | 16,302,774 | -0.19(-0.63%) |
Sep 05, 2023 | 30.32 | 30.32 | 29.48 | 29.62 | 11,543,503 | -0.70(-2.32%) |
Sep 01, 2023 | 30.17 | 30.45 | 30.03 | 30.32 | 12,430,934 | +0.43(+1.42%) |
Aug 31, 2023 | 30.40 | 30.42 | 29.87 | 29.89 | 11,227,512 | -0.52(-1.72%) |
Aug 30, 2023 | 30.42 | 30.68 | 30.34 | 30.42 | 9,008,063 | +0.09(+0.29%) |
Aug 29, 2023 | 30.51 | 30.64 | 30.21 | 30.33 | 10,615,322 | -0.11(-0.36%) |
Aug 28, 2023 | 30.53 | 30.86 | 30.27 | 30.44 | 12,336,501 | -0.05(-0.16%) |
Aug 25, 2023 | 30.24 | 30.65 | 30.22 | 30.49 | 11,057,292 | +0.35(+1.15%) |
Aug 24, 2023 | 30.53 | 30.64 | 30.13 | 30.14 | 14,527,684 | -0.43(-1.42%) |
Aug 23, 2023 | 30.24 | 30.62 | 30.18 | 30.58 | 12,259,346 | +0.48(+1.61%) |
Aug 22, 2023 | 30.23 | 30.48 | 30.01 | 30.09 | 7,560,786 | -0.20(-0.65%) |
Aug 21, 2023 | 30.34 | 30.53 | 30.14 | 30.29 | 9,763,434 | -0.16(-0.52%) |
Aug 18, 2023 | 29.80 | 30.58 | 29.73 | 30.45 | 13,983,663 | +0.59(+1.98%) |
Aug 17, 2023 | 29.85 | 30.10 | 29.78 | 29.86 | 8,664,456 | +0.08(+0.26%) |
Aug 16, 2023 | 29.90 | 30.21 | 29.71 | 29.78 | 8,411,351 | -0.09(-0.30%) |
Aug 15, 2023 | 30.27 | 30.32 | 29.75 | 29.87 | 11,124,540 | -0.53(-1.75%) |
Aug 14, 2023 | 30.27 | 30.48 | 30.16 | 30.40 | 12,963,879 | +0.07(+0.23%) |
Aug 11, 2023 | 30.39 | 30.60 | 30.28 | 30.33 | 12,476,096 | -0.17(-0.55%) |
Aug 10, 2023 | 30.81 | 30.94 | 30.48 | 30.50 | 9,821,950 | -0.19(-0.61%) |
Aug 09, 2023 | 30.78 | 30.88 | 30.52 | 30.68 | 11,120,016 | -0.20(-0.64%) |
Aug 08, 2023 | 31.07 | 31.30 | 30.80 | 30.88 | 10,741,315 | -0.46(-1.48%) |
Aug 07, 2023 | 31.10 | 31.37 | 31.07 | 31.34 | 12,238,746 | +0.26(+0.82%) |
Aug 04, 2023 | 31.98 | 32.11 | 31.01 | 31.09 | 33,321,270 | -1.37(-4.22%) |
Aug 03, 2023 | 32.41 | 32.76 | 32.29 | 32.46 | 8,002,151 | -0.05(-0.15%) |
Aug 02, 2023 | 32.64 | 32.65 | 32.22 | 32.51 | 9,845,756 | -0.35(-1.05%) |