Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.02 | 30.20 | 28.96 | 30.00 | 5,861,500 | +2.20(+7.91%) |
Oct 30, 2023 | 27.80 | 28.12 | 27.68 | 27.80 | 3,232,211 | -1.00(-3.47%) |
Oct 27, 2023 | 29.68 | 29.76 | 28.72 | 28.80 | 5,012,359 | -0.44(-1.50%) |
Oct 26, 2023 | 28.28 | 29.45 | 28.12 | 29.24 | 6,083,415 | +0.96(+3.39%) |
Oct 25, 2023 | 28.00 | 28.32 | 27.68 | 28.28 | 3,155,428 | +0.44(+1.58%) |
Oct 24, 2023 | 27.20 | 27.84 | 27.04 | 27.84 | 2,849,240 | +0.60(+2.20%) |
Oct 23, 2023 | 27.08 | 27.40 | 26.96 | 27.24 | 3,038,870 | +0.12(+0.44%) |
Oct 20, 2023 | 27.12 | 27.32 | 27.00 | 27.12 | 4,099,481 | -0.52(-1.88%) |
Oct 19, 2023 | 28.60 | 28.72 | 27.60 | 27.64 | 4,892,897 | -1.08(-3.76%) |
Oct 18, 2023 | 29.32 | 29.36 | 28.60 | 28.72 | 2,527,188 | +0.00(+0.00%) |
Oct 17, 2023 | 28.84 | 28.99 | 28.36 | 28.72 | 3,906,790 | -0.40(-1.37%) |
Oct 16, 2023 | 29.20 | 29.40 | 28.56 | 29.12 | 5,713,062 | -0.88(-2.93%) |
Oct 13, 2023 | 30.32 | 30.52 | 29.92 | 30.00 | 3,864,492 | -1.20(-3.85%) |
Oct 12, 2023 | 31.12 | 31.92 | 30.88 | 31.20 | 4,163,135 | -0.40(-1.27%) |
Oct 11, 2023 | 30.68 | 31.80 | 30.04 | 31.60 | 5,684,360 | +0.00(+0.00%) |
Oct 10, 2023 | 31.60 | 31.76 | 31.09 | 31.60 | 3,726,260 | +0.08(+0.25%) |
Oct 09, 2023 | 31.16 | 31.72 | 30.96 | 31.52 | 4,710,497 | +0.56(+1.81%) |
Oct 06, 2023 | 29.84 | 31.32 | 29.70 | 30.96 | 8,161,210 | +1.32(+4.45%) |
Oct 05, 2023 | 28.20 | 29.80 | 28.16 | 29.64 | 7,240,350 | +1.72(+6.16%) |
Oct 04, 2023 | 28.32 | 28.40 | 27.48 | 27.92 | 4,579,467 | +0.48(+1.75%) |
Oct 03, 2023 | 26.96 | 27.60 | 26.80 | 27.44 | 3,982,923 | +0.92(+3.47%) |
Oct 02, 2023 | 26.84 | 27.08 | 26.40 | 26.52 | 3,985,739 | -0.80(-2.93%) |
Sep 29, 2023 | 26.92 | 27.72 | 26.92 | 27.32 | 3,854,104 | -0.04(-0.15%) |
Sep 28, 2023 | 27.36 | 27.72 | 27.00 | 27.36 | 3,914,609 | +0.48(+1.79%) |
Sep 27, 2023 | 26.68 | 27.40 | 26.68 | 26.88 | 3,266,526 | +0.44(+1.66%) |
Sep 26, 2023 | 26.44 | 26.88 | 26.28 | 26.44 | 4,011,978 | -0.52(-1.93%) |
Sep 25, 2023 | 26.96 | 27.04 | 26.76 | 26.96 | 2,889,837 | +0.16(+0.60%) |
Sep 22, 2023 | 26.72 | 26.88 | 26.44 | 26.80 | 2,896,091 | +0.32(+1.21%) |
Sep 21, 2023 | 27.20 | 27.48 | 26.32 | 26.48 | 6,213,613 | -0.68(-2.50%) |
Sep 20, 2023 | 27.12 | 27.40 | 27.04 | 27.16 | 3,567,973 | -0.96(-3.41%) |
Sep 19, 2023 | 28.00 | 28.52 | 27.76 | 28.12 | 4,718,271 | +0.32(+1.15%) |
Sep 18, 2023 | 27.44 | 27.96 | 27.24 | 27.80 | 3,604,316 | +0.56(+2.06%) |
Sep 15, 2023 | 27.64 | 27.91 | 27.12 | 27.24 | 3,182,581 | -0.48(-1.73%) |
Sep 14, 2023 | 28.32 | 28.63 | 27.64 | 27.72 | 5,879,089 | -0.08(-0.29%) |
Sep 13, 2023 | 27.60 | 28.52 | 27.12 | 27.80 | 5,918,245 | -0.40(-1.42%) |
Sep 12, 2023 | 27.32 | 28.56 | 26.92 | 28.20 | 7,902,247 | +1.36(+5.07%) |
Sep 11, 2023 | 26.52 | 27.10 | 26.52 | 26.84 | 2,856,281 | +0.00(+0.00%) |
Sep 08, 2023 | 26.80 | 27.14 | 26.56 | 26.84 | 3,881,723 | +0.24(+0.90%) |
Sep 07, 2023 | 25.72 | 26.84 | 25.68 | 26.60 | 5,447,633 | +0.68(+2.62%) |
Sep 06, 2023 | 25.80 | 26.12 | 25.68 | 25.92 | 5,060,528 | -0.68(-2.56%) |
Sep 05, 2023 | 26.64 | 26.92 | 26.36 | 26.60 | 6,221,754 | -1.60(-5.67%) |
Sep 01, 2023 | 28.92 | 29.34 | 28.20 | 28.20 | 3,656,434 | -0.24(-0.84%) |
Aug 31, 2023 | 28.32 | 29.40 | 27.80 | 28.44 | 5,329,887 | -0.36(-1.25%) |
Aug 30, 2023 | 27.84 | 28.80 | 27.69 | 28.80 | 4,592,579 | +1.36(+4.96%) |
Aug 29, 2023 | 27.36 | 27.60 | 26.88 | 27.44 | 4,149,273 | +0.04(+0.15%) |
Aug 28, 2023 | 28.72 | 28.72 | 27.20 | 27.40 | 6,484,504 | -0.04(-0.15%) |
Aug 25, 2023 | 26.72 | 27.48 | 26.52 | 27.44 | 3,717,234 | +0.48(+1.78%) |
Aug 24, 2023 | 26.28 | 27.48 | 25.96 | 26.96 | 6,635,217 | +0.52(+1.97%) |
Aug 23, 2023 | 26.88 | 26.94 | 26.36 | 26.44 | 5,563,785 | -0.68(-2.51%) |
Aug 22, 2023 | 27.92 | 28.00 | 26.96 | 27.12 | 3,947,034 | -0.76(-2.73%) |
Aug 21, 2023 | 28.20 | 28.35 | 27.80 | 27.88 | 3,215,763 | +0.12(+0.43%) |
Aug 18, 2023 | 27.72 | 27.98 | 27.44 | 27.76 | 3,312,125 | -0.52(-1.84%) |
Aug 17, 2023 | 28.36 | 28.72 | 28.12 | 28.28 | 2,318,184 | +0.28(+1.00%) |
Aug 16, 2023 | 28.24 | 28.24 | 27.68 | 28.00 | 3,506,103 | -0.68(-2.37%) |
Aug 15, 2023 | 29.08 | 29.12 | 28.48 | 28.68 | 5,185,425 | -1.40(-4.65%) |
Aug 14, 2023 | 29.88 | 30.16 | 29.56 | 30.08 | 2,475,432 | +0.12(+0.40%) |
Aug 11, 2023 | 29.12 | 30.00 | 29.08 | 29.96 | 3,823,889 | +0.04(+0.13%) |
Aug 10, 2023 | 30.92 | 31.08 | 29.56 | 29.92 | 6,541,986 | -1.96(-6.15%) |
Aug 09, 2023 | 32.20 | 32.32 | 31.32 | 31.88 | 8,134,050 | +1.80(+5.98%) |
Aug 08, 2023 | 29.48 | 30.08 | 29.24 | 30.08 | 4,487,505 | +0.48(+1.62%) |
Aug 07, 2023 | 28.96 | 29.60 | 28.82 | 29.60 | 5,057,632 | +1.80(+6.47%) |
Aug 04, 2023 | 28.00 | 28.02 | 27.48 | 27.80 | 3,451,997 | +0.28(+1.02%) |
Aug 03, 2023 | 27.32 | 27.80 | 27.04 | 27.52 | 4,405,882 | +0.84(+3.15%) |
Aug 02, 2023 | 26.92 | 27.00 | 26.40 | 26.68 | 4,872,673 | -1.00(-3.61%) |