Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.42 | 29.98 | 29.37 | 29.96 | 277,245 | +0.58(+1.97%) |
Oct 30, 2023 | 29.50 | 29.65 | 28.95 | 29.38 | 405,515 | +0.32(+1.10%) |
Oct 27, 2023 | 29.47 | 30.05 | 28.95 | 29.07 | 330,483 | -0.64(-2.15%) |
Oct 26, 2023 | 29.78 | 29.89 | 29.37 | 29.70 | 148,693 | +0.14(+0.47%) |
Oct 25, 2023 | 29.88 | 30.19 | 29.53 | 29.56 | 210,421 | -0.44(-1.46%) |
Oct 24, 2023 | 30.29 | 30.41 | 29.90 | 30.00 | 200,283 | +0.02(+0.07%) |
Oct 23, 2023 | 29.99 | 30.46 | 29.67 | 29.98 | 220,798 | -0.14(-0.46%) |
Oct 20, 2023 | 30.21 | 30.44 | 29.81 | 30.12 | 376,952 | +0.12(+0.40%) |
Oct 19, 2023 | 30.30 | 30.79 | 29.89 | 30.00 | 184,896 | -0.53(-1.73%) |
Oct 18, 2023 | 30.82 | 31.02 | 30.34 | 30.53 | 306,098 | -0.59(-1.89%) |
Oct 17, 2023 | 30.27 | 31.24 | 30.27 | 31.12 | 439,612 | +0.72(+2.36%) |
Oct 16, 2023 | 30.83 | 31.05 | 30.15 | 30.40 | 287,352 | -0.03(-0.10%) |
Oct 13, 2023 | 30.93 | 31.06 | 29.85 | 30.43 | 398,316 | -0.46(-1.48%) |
Oct 12, 2023 | 31.83 | 31.83 | 30.57 | 30.89 | 413,227 | -0.70(-2.21%) |
Oct 11, 2023 | 31.02 | 31.87 | 30.96 | 31.59 | 479,008 | +0.44(+1.41%) |
Oct 10, 2023 | 31.05 | 31.62 | 31.05 | 31.15 | 256,079 | +0.28(+0.90%) |
Oct 09, 2023 | 30.90 | 31.44 | 30.68 | 30.87 | 271,922 | -0.17(-0.55%) |
Oct 06, 2023 | 30.39 | 31.41 | 30.22 | 31.04 | 327,779 | +0.43(+1.40%) |
Oct 05, 2023 | 30.67 | 31.04 | 30.43 | 30.61 | 411,984 | -0.33(-1.06%) |
Oct 04, 2023 | 30.41 | 31.07 | 30.11 | 30.94 | 476,137 | +0.64(+2.11%) |
Oct 03, 2023 | 31.09 | 31.25 | 30.14 | 30.30 | 576,447 | -1.06(-3.37%) |
Oct 02, 2023 | 32.63 | 32.88 | 31.17 | 31.36 | 497,408 | -1.27(-3.88%) |
Sep 29, 2023 | 32.96 | 33.38 | 32.52 | 32.62 | 423,340 | -0.19(-0.58%) |
Sep 28, 2023 | 32.75 | 33.27 | 32.73 | 32.81 | 226,350 | +0.12(+0.37%) |
Sep 27, 2023 | 32.34 | 32.87 | 32.32 | 32.69 | 459,459 | +0.66(+2.05%) |
Sep 26, 2023 | 32.29 | 32.74 | 31.99 | 32.04 | 390,743 | -0.39(-1.20%) |
Sep 25, 2023 | 32.47 | 32.68 | 32.38 | 32.42 | 264,756 | -0.21(-0.64%) |
Sep 22, 2023 | 32.79 | 33.12 | 32.60 | 32.63 | 327,455 | -0.22(-0.67%) |
Sep 21, 2023 | 33.55 | 33.76 | 32.74 | 32.85 | 457,432 | -0.87(-2.57%) |
Sep 20, 2023 | 33.54 | 34.24 | 33.51 | 33.72 | 245,238 | +0.37(+1.10%) |
Sep 19, 2023 | 33.93 | 33.95 | 33.21 | 33.35 | 276,762 | -0.31(-0.92%) |
Sep 18, 2023 | 32.97 | 33.80 | 32.75 | 33.66 | 283,519 | +0.95(+2.89%) |
Sep 15, 2023 | 33.33 | 33.33 | 32.53 | 32.71 | 553,693 | -0.70(-2.08%) |
Sep 14, 2023 | 33.49 | 33.78 | 33.09 | 33.41 | 302,507 | +0.26(+0.78%) |
Sep 13, 2023 | 33.27 | 33.27 | 32.75 | 33.15 | 495,065 | -0.30(-0.89%) |
Sep 12, 2023 | 32.69 | 33.74 | 32.69 | 33.45 | 301,094 | +0.72(+2.19%) |
Sep 11, 2023 | 33.25 | 33.25 | 32.71 | 32.73 | 246,551 | -0.28(-0.84%) |
Sep 08, 2023 | 33.23 | 33.44 | 32.85 | 33.01 | 247,107 | -0.04(-0.12%) |
Sep 07, 2023 | 33.69 | 33.74 | 32.92 | 33.05 | 292,082 | -0.74(-2.18%) |
Sep 06, 2023 | 34.30 | 34.56 | 33.47 | 33.79 | 317,045 | -0.40(-1.16%) |
Sep 05, 2023 | 35.03 | 35.29 | 33.88 | 34.19 | 359,810 | -1.49(-4.18%) |
Sep 01, 2023 | 35.42 | 35.70 | 35.12 | 35.68 | 289,000 | +0.49(+1.39%) |
Aug 31, 2023 | 35.28 | 35.72 | 35.17 | 35.19 | 484,609 | -0.12(-0.34%) |
Aug 30, 2023 | 34.81 | 36.01 | 34.70 | 35.31 | 702,983 | +0.54(+1.54%) |
Aug 29, 2023 | 34.49 | 34.89 | 34.21 | 34.77 | 177,870 | +0.20(+0.58%) |
Aug 28, 2023 | 34.07 | 34.69 | 34.05 | 34.57 | 364,471 | +0.59(+1.73%) |
Aug 25, 2023 | 33.75 | 34.13 | 33.32 | 33.99 | 322,512 | +0.27(+0.80%) |
Aug 24, 2023 | 34.28 | 34.71 | 33.68 | 33.72 | 197,419 | -0.70(-2.02%) |
Aug 23, 2023 | 34.27 | 34.53 | 34.12 | 34.41 | 163,512 | +0.18(+0.52%) |
Aug 22, 2023 | 34.52 | 34.72 | 33.98 | 34.24 | 222,069 | -0.20(-0.58%) |
Aug 21, 2023 | 34.60 | 34.63 | 34.11 | 34.43 | 202,724 | -0.10(-0.29%) |
Aug 18, 2023 | 33.56 | 34.70 | 33.56 | 34.53 | 264,531 | +0.63(+1.85%) |
Aug 17, 2023 | 33.82 | 34.54 | 33.67 | 33.91 | 281,518 | +0.05(+0.15%) |
Aug 16, 2023 | 34.56 | 34.95 | 33.82 | 33.86 | 257,744 | -0.82(-2.35%) |
Aug 15, 2023 | 35.00 | 35.09 | 34.54 | 34.67 | 286,766 | -0.55(-1.55%) |
Aug 14, 2023 | 34.13 | 35.31 | 33.42 | 35.22 | 497,606 | +1.35(+4.00%) |
Aug 11, 2023 | 34.02 | 34.43 | 33.80 | 33.87 | 222,724 | -0.03(-0.09%) |
Aug 10, 2023 | 33.45 | 34.28 | 33.28 | 33.90 | 372,342 | +0.89(+2.68%) |
Aug 09, 2023 | 33.23 | 33.32 | 31.68 | 33.01 | 500,476 | -0.38(-1.13%) |
Aug 08, 2023 | 33.28 | 34.12 | 32.12 | 33.39 | 622,861 | +1.65(+5.20%) |
Aug 07, 2023 | 31.34 | 31.91 | 31.21 | 31.74 | 395,940 | +0.15(+0.47%) |
Aug 04, 2023 | 32.24 | 32.34 | 31.27 | 31.59 | 357,108 | -0.65(-2.01%) |
Aug 03, 2023 | 32.00 | 32.52 | 31.64 | 32.24 | 257,874 | +0.02(+0.06%) |
Aug 02, 2023 | 31.93 | 32.40 | 31.83 | 32.22 | 187,498 | -0.08(-0.25%) |