Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.84 | 28.98 | 28.47 | 28.80 | 1,129,207 | -0.03(-0.10%) |
Oct 30, 2023 | 28.43 | 28.83 | 28.38 | 28.83 | 2,314,346 | +0.65(+2.31%) |
Oct 27, 2023 | 28.36 | 28.62 | 28.07 | 28.18 | 1,697,594 | -0.15(-0.53%) |
Oct 26, 2023 | 29.45 | 29.55 | 28.26 | 28.33 | 1,687,220 | -1.11(-3.77%) |
Oct 25, 2023 | 29.26 | 29.70 | 29.05 | 29.44 | 1,627,638 | +0.11(+0.37%) |
Oct 24, 2023 | 29.76 | 30.03 | 29.23 | 29.33 | 1,089,806 | -0.47(-1.58%) |
Oct 23, 2023 | 29.95 | 30.04 | 29.61 | 29.80 | 971,536 | -0.23(-0.77%) |
Oct 20, 2023 | 30.31 | 30.58 | 29.92 | 30.03 | 1,713,883 | +0.02(+0.07%) |
Oct 19, 2023 | 30.16 | 30.66 | 29.98 | 30.01 | 1,401,395 | -0.38(-1.25%) |
Oct 18, 2023 | 30.76 | 30.76 | 29.97 | 30.39 | 1,271,579 | -0.62(-2.00%) |
Oct 17, 2023 | 30.79 | 31.45 | 30.70 | 31.00 | 765,618 | +0.14(+0.45%) |
Oct 16, 2023 | 30.39 | 30.94 | 30.05 | 30.86 | 924,682 | +0.56(+1.85%) |
Oct 13, 2023 | 31.00 | 31.16 | 30.12 | 30.31 | 1,470,444 | -0.72(-2.31%) |
Oct 12, 2023 | 32.44 | 32.44 | 30.64 | 31.02 | 1,516,350 | -1.31(-4.05%) |
Oct 11, 2023 | 33.03 | 33.03 | 32.31 | 32.33 | 847,279 | -0.73(-2.21%) |
Oct 10, 2023 | 32.57 | 33.29 | 32.45 | 33.06 | 737,201 | +0.53(+1.63%) |
Oct 09, 2023 | 32.32 | 32.56 | 32.09 | 32.53 | 481,712 | +0.02(+0.06%) |
Oct 06, 2023 | 32.37 | 32.90 | 32.22 | 32.51 | 1,540,529 | +0.11(+0.34%) |
Oct 05, 2023 | 31.53 | 32.56 | 31.53 | 32.40 | 1,519,819 | +0.83(+2.63%) |
Oct 04, 2023 | 31.09 | 31.82 | 30.91 | 31.57 | 1,095,999 | +0.58(+1.87%) |
Oct 03, 2023 | 31.09 | 31.15 | 30.71 | 30.99 | 1,247,431 | -0.26(-0.83%) |
Oct 02, 2023 | 31.46 | 31.76 | 31.18 | 31.25 | 1,311,900 | -0.47(-1.48%) |
Sep 29, 2023 | 32.03 | 32.27 | 31.68 | 31.72 | 1,030,113 | -0.12(-0.38%) |
Sep 28, 2023 | 32.31 | 32.41 | 31.78 | 31.84 | 1,114,614 | -0.34(-1.06%) |
Sep 27, 2023 | 33.40 | 33.70 | 32.17 | 32.18 | 1,137,471 | -1.15(-3.45%) |
Sep 26, 2023 | 33.18 | 33.54 | 33.01 | 33.33 | 2,496,735 | -0.06(-0.18%) |
Sep 25, 2023 | 32.75 | 33.56 | 33.34 | 33.39 | 1,071,771 | +0.52(+1.58%) |
Sep 22, 2023 | 33.27 | 33.28 | 32.44 | 32.87 | 1,758,581 | -0.17(-0.51%) |
Sep 21, 2023 | 32.86 | 33.27 | 32.74 | 33.04 | 1,735,851 | -0.30(-0.90%) |
Sep 20, 2023 | 33.65 | 33.75 | 33.18 | 33.34 | 1,582,122 | -0.21(-0.63%) |
Sep 19, 2023 | 34.21 | 34.59 | 33.55 | 33.55 | 1,436,050 | -0.59(-1.73%) |
Sep 18, 2023 | 33.85 | 34.47 | 33.72 | 34.14 | 1,083,843 | +0.38(+1.12%) |
Sep 15, 2023 | 33.79 | 34.36 | 33.31 | 33.76 | 1,735,538 | +0.04(+0.12%) |
Sep 14, 2023 | 33.84 | 34.05 | 33.49 | 33.72 | 916,423 | +0.12(+0.36%) |
Sep 13, 2023 | 33.38 | 33.73 | 32.89 | 33.60 | 1,323,377 | +0.47(+1.42%) |
Sep 12, 2023 | 32.96 | 33.36 | 32.91 | 33.13 | 844,404 | +0.10(+0.30%) |
Sep 11, 2023 | 32.35 | 33.13 | 32.34 | 33.03 | 696,253 | +0.77(+2.38%) |
Sep 08, 2023 | 32.67 | 32.78 | 32.17 | 32.26 | 442,016 | -0.35(-1.07%) |
Sep 07, 2023 | 32.30 | 32.80 | 32.18 | 32.61 | 577,878 | +0.36(+1.11%) |
Sep 06, 2023 | 32.41 | 32.55 | 32.11 | 32.25 | 604,835 | -0.26(-0.80%) |
Sep 05, 2023 | 32.34 | 32.67 | 31.85 | 32.51 | 840,878 | +0.10(+0.31%) |
Sep 01, 2023 | 32.32 | 32.86 | 32.26 | 32.41 | 1,310,514 | +0.05(+0.15%) |
Aug 31, 2023 | 32.63 | 32.63 | 32.04 | 32.36 | 1,023,462 | -0.16(-0.49%) |
Aug 30, 2023 | 32.55 | 32.60 | 32.24 | 32.52 | 1,389,154 | +0.13(+0.40%) |
Aug 29, 2023 | 32.46 | 32.47 | 31.92 | 32.39 | 1,240,847 | -0.11(-0.34%) |
Aug 28, 2023 | 32.31 | 32.59 | 32.11 | 32.50 | 585,467 | +0.24(+0.74%) |
Aug 25, 2023 | 32.46 | 32.94 | 32.20 | 32.26 | 821,083 | -0.39(-1.19%) |
Aug 24, 2023 | 33.63 | 33.70 | 32.61 | 32.65 | 854,434 | -0.84(-2.51%) |
Aug 23, 2023 | 33.87 | 34.62 | 33.48 | 33.49 | 1,563,505 | -0.47(-1.38%) |
Aug 22, 2023 | 33.46 | 33.99 | 33.46 | 33.96 | 2,700,478 | +0.41(+1.22%) |
Aug 21, 2023 | 34.02 | 34.21 | 33.03 | 33.55 | 867,534 | -0.47(-1.38%) |
Aug 18, 2023 | 33.59 | 34.42 | 33.23 | 34.02 | 3,501,393 | +0.48(+1.43%) |
Aug 17, 2023 | 33.37 | 33.76 | 33.05 | 33.54 | 2,497,136 | +0.10(+0.30%) |
Aug 16, 2023 | 32.66 | 33.60 | 32.39 | 33.44 | 1,361,785 | +0.72(+2.20%) |
Aug 15, 2023 | 32.71 | 32.90 | 32.57 | 32.72 | 1,113,922 | -0.21(-0.64%) |
Aug 14, 2023 | 32.78 | 33.21 | 32.66 | 32.93 | 753,994 | +0.09(+0.27%) |
Aug 11, 2023 | 32.90 | 33.29 | 32.61 | 32.84 | 1,249,583 | +0.03(+0.09%) |
Aug 10, 2023 | 33.01 | 33.38 | 32.68 | 32.81 | 1,471,924 | -0.23(-0.70%) |
Aug 09, 2023 | 33.69 | 33.69 | 32.62 | 33.04 | 1,152,770 | -0.47(-1.40%) |
Aug 08, 2023 | 33.21 | 33.74 | 33.08 | 33.51 | 1,928,029 | +0.09(+0.27%) |
Aug 07, 2023 | 33.15 | 33.51 | 33.00 | 33.42 | 980,880 | +0.47(+1.42%) |
Aug 04, 2023 | 32.98 | 33.57 | 32.76 | 32.95 | 857,164 | -0.08(-0.24%) |
Aug 03, 2023 | 33.30 | 33.30 | 32.86 | 33.03 | 719,717 | -0.46(-1.37%) |
Aug 02, 2023 | 33.95 | 33.95 | 33.19 | 33.49 | 1,064,345 | -0.62(-1.82%) |