Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.47 | 28.56 | 28.20 | 28.21 | 3,365 | -0.61(-2.12%) |
Oct 30, 2023 | 28.70 | 29.09 | 28.70 | 28.82 | 1,972 | -1.09(-3.65%) |
Oct 27, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 546 | -0.19(-0.62%) |
Oct 26, 2023 | 30.10 | 30.32 | 30.10 | 30.10 | 3,345 | +0.08(+0.27%) |
Oct 25, 2023 | 30.02 | 30.20 | 30.02 | 30.02 | 2,231 | -0.43(-1.41%) |
Oct 24, 2023 | 30.16 | 30.45 | 30.16 | 30.45 | 860 | +0.65(+2.18%) |
Oct 23, 2023 | 29.84 | 29.84 | 29.57 | 29.80 | 2,605 | -0.09(-0.28%) |
Oct 20, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 848 | -0.58(-1.90%) |
Oct 19, 2023 | 30.44 | 30.46 | 30.44 | 30.46 | 726 | -0.24(-0.78%) |
Oct 18, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 756 | -0.05(-0.15%) |
Oct 17, 2023 | 30.89 | 30.89 | 30.75 | 30.75 | 7,951 | -0.16(-0.52%) |
Oct 16, 2023 | 31.79 | 31.79 | 30.91 | 30.91 | 696 | -0.84(-2.65%) |
Oct 13, 2023 | 31.35 | 32.30 | 31.35 | 31.75 | 1,683 | +0.02(+0.08%) |
Oct 12, 2023 | 32.23 | 32.44 | 31.09 | 31.73 | 7,418 | +0.14(+0.44%) |
Oct 11, 2023 | 31.54 | 31.95 | 31.41 | 31.59 | 5,869 | -0.40(-1.26%) |
Oct 10, 2023 | 31.93 | 31.99 | 31.93 | 31.99 | 609 | +0.83(+2.66%) |
Oct 09, 2023 | 31.34 | 31.34 | 31.16 | 31.16 | 652 | -1.14(-3.53%) |
Oct 06, 2023 | 32.09 | 32.30 | 32.09 | 32.30 | 2,131 | -0.19(-0.58%) |
Oct 05, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 364 | +0.16(+0.48%) |
Oct 04, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 580 | +0.79(+2.50%) |
Oct 03, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 6,250 | -0.60(-1.88%) |
Oct 02, 2023 | 32.20 | 32.20 | 32.15 | 32.15 | 730 | -0.28(-0.86%) |
Sep 29, 2023 | 32.02 | 32.43 | 32.02 | 32.43 | 1,139 | +1.02(+3.25%) |
Sep 28, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 1,010 | +0.09(+0.27%) |
Sep 27, 2023 | 31.34 | 31.34 | 31.32 | 31.32 | 2,207 | +0.32(+1.05%) |
Sep 26, 2023 | 31.05 | 31.42 | 30.98 | 31.00 | 4,832 | -0.07(-0.22%) |
Sep 22, 2023 | 31.07 | 264 | +0.57(+1.86%) | |||
Sep 21, 2023 | 30.53 | 31.48 | 30.50 | 30.50 | 3,767 | -0.80(-2.57%) |
Sep 20, 2023 | 31.83 | 31.83 | 31.30 | 31.30 | 2,468 | -0.62(-1.93%) |
Sep 19, 2023 | 30.84 | 31.92 | 30.84 | 31.92 | 7,781 | +1.54(+5.05%) |
Sep 18, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 712 | +0.45(+1.50%) |
Sep 15, 2023 | 29.93 | 29.95 | 29.93 | 29.93 | 844 | -0.05(-0.15%) |
Sep 14, 2023 | 29.93 | 30.10 | 29.93 | 29.98 | 1,101 | +0.00(+0.02%) |
Sep 13, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 393 | -0.45(-1.50%) |
Sep 12, 2023 | 30.43 | 30.43 | 30.25 | 30.43 | 7,072 | -0.38(-1.23%) |
Sep 11, 2023 | 30.83 | 30.83 | 30.38 | 30.81 | 3,688 | +0.96(+3.22%) |
Sep 08, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 496 | -0.10(-0.33%) |
Sep 07, 2023 | 30.40 | 30.40 | 29.95 | 29.95 | 499 | -0.28(-0.93%) |
Sep 06, 2023 | 30.47 | 30.47 | 30.21 | 30.23 | 3,542 | +0.52(+1.74%) |
Sep 05, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 401 | +1.27(+4.48%) |
Aug 31, 2023 | 28.44 | 141 | -0.68(-2.35%) | |||
Aug 30, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 358 | +0.43(+1.50%) |
Aug 29, 2023 | 28.68 | 29.17 | 28.68 | 28.70 | 5,038 | +0.77(+2.76%) |
Aug 28, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 578 | +0.86(+3.16%) |
Aug 25, 2023 | 27.00 | 27.07 | 26.85 | 27.07 | 1,463 | +0.63(+2.38%) |
Aug 24, 2023 | 26.48 | 26.48 | 26.44 | 26.44 | 2,442 | -0.18(-0.68%) |
Aug 23, 2023 | 26.22 | 26.94 | 26.22 | 26.62 | 6,440 | +0.34(+1.29%) |
Aug 22, 2023 | 26.35 | 26.36 | 25.85 | 26.28 | 2,371 | +0.10(+0.36%) |
Aug 21, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 5,064 | -0.12(-0.48%) |
Aug 18, 2023 | 26.31 | 26.41 | 26.31 | 26.31 | 1,824 | +0.11(+0.42%) |
Aug 17, 2023 | 26.38 | 26.70 | 26.07 | 26.20 | 11,774 | -0.12(-0.44%) |
Aug 16, 2023 | 26.36 | 26.36 | 26.15 | 26.32 | 15,265 | -0.07(-0.28%) |
Aug 15, 2023 | 26.76 | 26.89 | 26.39 | 26.39 | 12,702 | -0.22(-0.83%) |
Aug 14, 2023 | 26.87 | 27.20 | 26.22 | 26.61 | 6,306 | -0.46(-1.69%) |
Aug 11, 2023 | 27.26 | 27.32 | 26.89 | 27.07 | 17,872 | -0.83(-2.97%) |
Aug 10, 2023 | 27.76 | 28.18 | 27.76 | 27.90 | 11,231 | -0.06(-0.21%) |
Aug 09, 2023 | 27.90 | 27.96 | 27.90 | 27.96 | 2,505 | -0.04(-0.14%) |
Aug 08, 2023 | 27.75 | 28.13 | 27.75 | 28.00 | 4,893 | +0.35(+1.27%) |
Aug 07, 2023 | 27.49 | 27.65 | 27.42 | 27.65 | 622 | -0.89(-3.13%) |
Aug 04, 2023 | 28.51 | 28.54 | 28.51 | 28.54 | 767 | +0.26(+0.92%) |
Aug 03, 2023 | 28.27 | 28.36 | 27.92 | 28.29 | 3,678 | +1.48(+5.52%) |
Aug 02, 2023 | 26.67 | 26.80 | 26.67 | 26.80 | 711 | -1.36(-4.81%) |