Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.13 | 28.84 | 28.08 | 28.67 | 136,201 | +0.70(+2.51%) |
Oct 30, 2023 | 27.94 | 28.21 | 27.68 | 27.97 | 99,070 | +0.42(+1.51%) |
Oct 27, 2023 | 28.20 | 28.58 | 27.12 | 27.55 | 215,362 | -0.75(-2.65%) |
Oct 26, 2023 | 27.26 | 28.63 | 27.16 | 28.30 | 252,525 | +1.78(+6.70%) |
Oct 25, 2023 | 26.05 | 26.75 | 25.69 | 26.53 | 144,477 | +0.37(+1.40%) |
Oct 24, 2023 | 26.86 | 27.01 | 25.96 | 26.16 | 150,899 | -0.51(-1.93%) |
Oct 23, 2023 | 26.56 | 27.38 | 26.56 | 26.67 | 136,797 | -0.09(-0.33%) |
Oct 20, 2023 | 27.64 | 27.64 | 26.63 | 26.76 | 228,703 | -0.81(-2.94%) |
Oct 19, 2023 | 27.76 | 28.26 | 27.49 | 27.57 | 135,631 | -0.07(-0.25%) |
Oct 18, 2023 | 28.09 | 28.09 | 27.47 | 27.64 | 123,813 | -0.69(-2.44%) |
Oct 17, 2023 | 27.35 | 28.61 | 27.35 | 28.33 | 178,122 | +0.84(+3.05%) |
Oct 16, 2023 | 27.26 | 27.64 | 27.27 | 27.49 | 123,853 | +0.52(+1.94%) |
Oct 13, 2023 | 28.02 | 28.16 | 26.83 | 26.97 | 137,768 | -0.84(-3.02%) |
Oct 12, 2023 | 28.13 | 28.13 | 27.65 | 27.81 | 94,377 | -0.23(-0.81%) |
Oct 11, 2023 | 27.92 | 28.41 | 27.84 | 28.04 | 112,016 | +0.09(+0.32%) |
Oct 10, 2023 | 27.65 | 28.05 | 27.65 | 27.95 | 112,734 | +0.36(+1.29%) |
Oct 09, 2023 | 27.36 | 28.01 | 27.32 | 27.59 | 83,626 | +0.03(+0.11%) |
Oct 06, 2023 | 27.28 | 27.95 | 26.80 | 27.56 | 177,054 | +0.09(+0.32%) |
Oct 05, 2023 | 27.22 | 27.80 | 27.14 | 27.47 | 191,018 | +0.13(+0.47%) |
Oct 04, 2023 | 27.33 | 27.53 | 26.96 | 27.35 | 166,740 | +0.05(+0.18%) |
Oct 03, 2023 | 26.83 | 27.44 | 26.60 | 27.30 | 203,408 | +0.32(+1.17%) |
Oct 02, 2023 | 27.76 | 27.86 | 26.86 | 26.98 | 340,377 | -0.82(-2.95%) |
Sep 29, 2023 | 27.88 | 28.37 | 27.58 | 27.80 | 280,297 | +0.37(+1.33%) |
Sep 28, 2023 | 27.34 | 28.47 | 27.26 | 27.44 | 247,410 | +0.18(+0.65%) |
Sep 27, 2023 | 27.17 | 27.52 | 26.98 | 27.26 | 169,800 | +0.33(+1.23%) |
Sep 26, 2023 | 26.66 | 27.48 | 26.58 | 26.93 | 246,761 | +0.00(+0.00%) |
Sep 25, 2023 | 26.47 | 26.96 | 26.73 | 26.93 | 105,109 | +0.42(+1.58%) |
Sep 22, 2023 | 26.63 | 26.90 | 26.22 | 26.51 | 152,009 | -0.06(-0.22%) |
Sep 21, 2023 | 26.48 | 26.61 | 26.18 | 26.57 | 113,542 | -0.09(-0.33%) |
Sep 20, 2023 | 27.17 | 27.33 | 26.62 | 26.66 | 100,505 | -0.33(-1.23%) |
Sep 19, 2023 | 27.26 | 27.61 | 26.74 | 26.99 | 116,482 | -0.18(-0.68%) |
Sep 18, 2023 | 27.93 | 27.93 | 27.14 | 27.17 | 148,566 | -0.70(-2.51%) |
Sep 15, 2023 | 28.44 | 28.66 | 27.73 | 27.87 | 787,201 | -0.61(-2.15%) |
Sep 14, 2023 | 27.91 | 28.50 | 27.40 | 28.48 | 221,774 | +1.58(+5.85%) |
Sep 13, 2023 | 27.32 | 27.32 | 26.54 | 26.91 | 129,939 | -0.24(-0.90%) |
Sep 12, 2023 | 26.80 | 27.24 | 26.53 | 27.15 | 120,390 | +0.42(+1.56%) |
Sep 11, 2023 | 27.05 | 27.32 | 26.68 | 26.73 | 135,750 | -0.23(-0.87%) |
Sep 08, 2023 | 27.06 | 27.06 | 26.46 | 26.97 | 163,616 | -0.02(-0.07%) |
Sep 07, 2023 | 27.97 | 28.09 | 26.91 | 26.99 | 161,762 | -1.02(-3.65%) |
Sep 06, 2023 | 28.74 | 28.99 | 27.85 | 28.01 | 122,048 | -0.69(-2.41%) |
Sep 05, 2023 | 29.33 | 29.33 | 28.45 | 28.70 | 153,765 | -1.02(-3.44%) |
Sep 01, 2023 | 29.01 | 29.77 | 29.01 | 29.72 | 134,604 | +0.89(+3.10%) |
Aug 31, 2023 | 28.82 | 29.19 | 28.51 | 28.82 | 134,880 | +0.01(+0.03%) |
Aug 30, 2023 | 28.89 | 28.99 | 28.54 | 28.81 | 142,572 | -0.16(-0.54%) |
Aug 29, 2023 | 29.23 | 29.30 | 28.93 | 28.97 | 176,951 | -0.18(-0.63%) |
Aug 28, 2023 | 28.84 | 29.37 | 28.74 | 29.16 | 133,343 | +0.50(+1.73%) |
Aug 25, 2023 | 28.99 | 29.01 | 28.27 | 28.66 | 155,057 | -0.15(-0.51%) |
Aug 24, 2023 | 28.20 | 28.88 | 28.14 | 28.81 | 173,349 | +0.47(+1.65%) |
Aug 23, 2023 | 28.37 | 28.74 | 28.26 | 28.34 | 96,150 | -0.08(-0.27%) |
Aug 22, 2023 | 29.26 | 29.38 | 28.38 | 28.42 | 145,631 | -0.98(-3.34%) |
Aug 21, 2023 | 30.36 | 30.48 | 29.34 | 29.40 | 119,289 | -0.96(-3.17%) |
Aug 18, 2023 | 29.69 | 30.57 | 29.69 | 30.36 | 254,919 | +0.36(+1.20%) |
Aug 17, 2023 | 29.68 | 30.14 | 29.47 | 30.00 | 117,526 | +0.52(+1.75%) |
Aug 16, 2023 | 29.74 | 30.16 | 29.43 | 29.49 | 84,343 | -0.36(-1.21%) |
Aug 15, 2023 | 30.66 | 30.66 | 29.81 | 29.85 | 125,939 | -1.25(-4.03%) |
Aug 14, 2023 | 31.28 | 31.68 | 30.45 | 31.10 | 106,708 | -0.39(-1.24%) |
Aug 11, 2023 | 31.29 | 31.67 | 31.12 | 31.49 | 92,202 | -0.05(-0.15%) |
Aug 10, 2023 | 31.77 | 32.24 | 31.25 | 31.54 | 88,846 | -0.15(-0.46%) |
Aug 09, 2023 | 31.75 | 31.85 | 31.15 | 31.68 | 101,478 | -0.20(-0.64%) |
Aug 08, 2023 | 32.53 | 32.53 | 30.99 | 31.89 | 170,591 | -1.26(-3.81%) |
Aug 07, 2023 | 32.61 | 33.19 | 32.54 | 33.15 | 109,924 | +0.33(+1.01%) |
Aug 04, 2023 | 32.04 | 32.92 | 31.84 | 32.82 | 122,449 | +0.66(+2.06%) |
Aug 03, 2023 | 31.57 | 32.25 | 31.28 | 32.16 | 119,837 | +0.46(+1.44%) |
Aug 02, 2023 | 31.38 | 31.72 | 31.13 | 31.70 | 142,199 | -0.13(-0.40%) |