Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.19 | 29.29 | 28.85 | 29.18 | 259,752 | +0.16(+0.55%) |
Oct 30, 2023 | 29.54 | 29.91 | 28.86 | 29.02 | 212,941 | -1.63(-5.32%) |
Oct 27, 2023 | 30.87 | 31.01 | 30.46 | 30.65 | 143,492 | -0.13(-0.42%) |
Oct 26, 2023 | 31.07 | 31.31 | 30.67 | 30.78 | 178,492 | +0.69(+2.29%) |
Oct 25, 2023 | 30.49 | 30.61 | 30.05 | 30.09 | 208,633 | -0.97(-3.12%) |
Oct 24, 2023 | 30.84 | 31.09 | 30.69 | 31.06 | 119,077 | +0.18(+0.58%) |
Oct 23, 2023 | 30.61 | 31.23 | 30.33 | 30.88 | 126,237 | -0.30(-0.97%) |
Oct 20, 2023 | 31.46 | 31.60 | 31.13 | 31.18 | 141,243 | -0.39(-1.23%) |
Oct 19, 2023 | 32.33 | 32.41 | 31.51 | 31.57 | 252,159 | -1.15(-3.51%) |
Oct 18, 2023 | 32.89 | 33.13 | 32.61 | 32.72 | 94,717 | -0.77(-2.30%) |
Oct 17, 2023 | 32.67 | 33.70 | 32.61 | 33.49 | 83,556 | -0.23(-0.68%) |
Oct 16, 2023 | 33.35 | 33.94 | 33.40 | 33.72 | 176,179 | +0.11(+0.33%) |
Oct 13, 2023 | 34.29 | 34.39 | 33.54 | 33.61 | 65,857 | -1.02(-2.95%) |
Oct 12, 2023 | 34.65 | 35.08 | 34.43 | 34.63 | 77,838 | -0.25(-0.72%) |
Oct 11, 2023 | 34.67 | 34.97 | 34.46 | 34.88 | 82,004 | +0.09(+0.26%) |
Oct 10, 2023 | 34.78 | 35.03 | 34.56 | 34.79 | 160,216 | +0.61(+1.78%) |
Oct 09, 2023 | 34.03 | 34.21 | 33.69 | 34.18 | 104,494 | -0.64(-1.84%) |
Oct 06, 2023 | 33.97 | 34.92 | 33.80 | 34.82 | 184,861 | +0.79(+2.32%) |
Oct 05, 2023 | 34.12 | 34.36 | 33.65 | 34.03 | 118,892 | -0.18(-0.53%) |
Oct 04, 2023 | 32.96 | 34.33 | 32.88 | 34.21 | 126,054 | +1.74(+5.36%) |
Oct 03, 2023 | 32.65 | 32.92 | 32.41 | 32.47 | 162,032 | -0.38(-1.16%) |
Oct 02, 2023 | 33.18 | 33.37 | 32.63 | 32.85 | 294,358 | -0.32(-0.96%) |
Sep 29, 2023 | 33.74 | 33.81 | 33.02 | 33.17 | 98,252 | -0.03(-0.09%) |
Sep 28, 2023 | 32.56 | 33.37 | 32.45 | 33.20 | 148,110 | +0.74(+2.28%) |
Sep 27, 2023 | 32.64 | 32.75 | 32.03 | 32.46 | 134,333 | +0.28(+0.87%) |
Sep 26, 2023 | 32.65 | 32.76 | 32.15 | 32.18 | 137,485 | -0.75(-2.28%) |
Sep 25, 2023 | 32.67 | 32.93 | 32.80 | 32.93 | 110,004 | -0.39(-1.17%) |
Sep 22, 2023 | 33.15 | 33.54 | 33.10 | 33.32 | 102,915 | -0.05(-0.15%) |
Sep 21, 2023 | 33.23 | 33.75 | 33.23 | 33.37 | 105,283 | -0.01(-0.03%) |
Sep 20, 2023 | 33.84 | 34.08 | 33.38 | 33.38 | 103,266 | +0.14(+0.42%) |
Sep 19, 2023 | 33.24 | 33.36 | 32.94 | 33.24 | 182,968 | -0.36(-1.07%) |
Sep 18, 2023 | 33.27 | 33.74 | 33.24 | 33.60 | 145,554 | -0.84(-2.44%) |
Sep 15, 2023 | 34.81 | 34.83 | 34.30 | 34.44 | 104,154 | -0.59(-1.68%) |
Sep 14, 2023 | 34.78 | 35.08 | 34.32 | 35.03 | 411,907 | +0.41(+1.18%) |
Sep 13, 2023 | 34.55 | 34.82 | 34.48 | 34.62 | 99,190 | -0.13(-0.37%) |
Sep 12, 2023 | 34.54 | 35.13 | 34.54 | 34.75 | 117,464 | -0.12(-0.34%) |
Sep 11, 2023 | 35.09 | 35.14 | 34.57 | 34.87 | 141,173 | +0.55(+1.60%) |
Sep 08, 2023 | 34.64 | 34.73 | 34.30 | 34.32 | 102,982 | -0.37(-1.07%) |
Sep 07, 2023 | 34.45 | 34.69 | 34.14 | 34.69 | 416,417 | -0.86(-2.42%) |
Sep 06, 2023 | 35.62 | 35.75 | 35.27 | 35.55 | 120,044 | +0.30(+0.85%) |
Sep 05, 2023 | 35.44 | 35.44 | 35.12 | 35.25 | 91,045 | -0.32(-0.90%) |
Sep 01, 2023 | 36.21 | 36.24 | 35.43 | 35.57 | 177,643 | -0.31(-0.86%) |
Aug 31, 2023 | 35.86 | 36.16 | 35.64 | 35.88 | 95,392 | -0.27(-0.75%) |
Aug 30, 2023 | 36.13 | 36.21 | 35.84 | 36.15 | 76,243 | -0.11(-0.30%) |
Aug 29, 2023 | 35.26 | 36.28 | 35.23 | 36.26 | 91,856 | +0.76(+2.14%) |
Aug 28, 2023 | 35.18 | 35.51 | 34.90 | 35.50 | 167,176 | +0.71(+2.04%) |
Aug 25, 2023 | 34.69 | 35.11 | 34.24 | 34.79 | 354,225 | +0.39(+1.13%) |
Aug 24, 2023 | 35.70 | 35.76 | 34.40 | 34.40 | 130,161 | -1.38(-3.86%) |
Aug 23, 2023 | 34.89 | 35.86 | 34.89 | 35.78 | 83,302 | +0.09(+0.25%) |
Aug 22, 2023 | 35.87 | 35.96 | 35.49 | 35.69 | 117,964 | +0.23(+0.65%) |
Aug 21, 2023 | 35.07 | 35.46 | 34.86 | 35.46 | 140,832 | +0.49(+1.40%) |
Aug 18, 2023 | 34.25 | 35.14 | 34.23 | 34.97 | 170,203 | +0.06(+0.17%) |
Aug 17, 2023 | 35.36 | 35.43 | 34.84 | 34.91 | 107,538 | -0.60(-1.69%) |
Aug 16, 2023 | 35.87 | 36.14 | 35.51 | 35.51 | 70,325 | -0.35(-0.98%) |
Aug 15, 2023 | 36.27 | 36.27 | 35.73 | 35.86 | 94,161 | -0.86(-2.34%) |
Aug 14, 2023 | 36.04 | 36.80 | 35.92 | 36.72 | 104,284 | +0.15(+0.41%) |
Aug 11, 2023 | 36.88 | 36.88 | 36.56 | 36.57 | 146,254 | -1.12(-2.97%) |
Aug 10, 2023 | 38.26 | 38.51 | 37.54 | 37.69 | 372,971 | +0.22(+0.59%) |
Aug 09, 2023 | 37.65 | 37.97 | 37.31 | 37.47 | 124,217 | +0.35(+0.94%) |
Aug 08, 2023 | 37.06 | 37.12 | 36.67 | 37.12 | 365,703 | -1.21(-3.16%) |
Aug 07, 2023 | 38.18 | 38.39 | 38.12 | 38.33 | 80,009 | +0.83(+2.21%) |
Aug 04, 2023 | 37.39 | 38.04 | 36.98 | 37.50 | 142,422 | -0.83(-2.15%) |
Aug 03, 2023 | 37.78 | 38.57 | 37.53 | 38.33 | 237,122 | -3.72(-8.86%) |
Aug 02, 2023 | 42.84 | 42.84 | 41.80 | 42.05 | 76,347 | -1.16(-2.68%) |