Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.83 | 28.97 | 28.46 | 28.79 | 1,129,627 | -0.03(-0.10%) |
Oct 30, 2023 | 28.42 | 28.82 | 28.37 | 28.82 | 2,315,207 | +0.65(+2.30%) |
Oct 27, 2023 | 28.35 | 28.61 | 28.06 | 28.17 | 1,698,226 | -0.15(-0.53%) |
Oct 26, 2023 | 29.44 | 29.54 | 28.25 | 28.32 | 1,687,848 | -1.11(-3.77%) |
Oct 25, 2023 | 29.25 | 29.68 | 29.04 | 29.43 | 1,628,243 | +0.11(+0.37%) |
Oct 24, 2023 | 29.74 | 30.01 | 29.22 | 29.32 | 1,090,211 | -0.47(-1.58%) |
Oct 23, 2023 | 29.93 | 30.02 | 29.59 | 29.78 | 971,898 | -0.23(-0.77%) |
Oct 20, 2023 | 30.29 | 30.56 | 29.90 | 30.01 | 1,714,520 | +0.02(+0.07%) |
Oct 19, 2023 | 30.14 | 30.64 | 29.96 | 29.99 | 1,401,916 | -0.38(-1.25%) |
Oct 18, 2023 | 30.74 | 30.74 | 29.95 | 30.37 | 1,272,052 | -0.62(-2.00%) |
Oct 17, 2023 | 30.77 | 31.44 | 30.68 | 30.99 | 765,903 | +0.14(+0.45%) |
Oct 16, 2023 | 30.37 | 30.93 | 30.04 | 30.85 | 925,026 | +0.56(+1.85%) |
Oct 13, 2023 | 30.99 | 31.15 | 30.10 | 30.29 | 1,470,991 | -0.72(-2.31%) |
Oct 12, 2023 | 32.43 | 32.43 | 30.63 | 31.01 | 1,516,914 | -1.31(-4.05%) |
Oct 11, 2023 | 33.02 | 33.02 | 32.30 | 32.32 | 847,594 | -0.73(-2.21%) |
Oct 10, 2023 | 32.56 | 33.28 | 32.44 | 33.05 | 737,475 | +0.53(+1.63%) |
Oct 09, 2023 | 32.31 | 32.55 | 32.08 | 32.52 | 481,891 | +0.02(+0.06%) |
Oct 06, 2023 | 32.36 | 32.89 | 32.21 | 32.50 | 1,541,102 | +0.11(+0.34%) |
Oct 05, 2023 | 31.52 | 32.55 | 31.52 | 32.39 | 1,520,385 | +0.83(+2.63%) |
Oct 04, 2023 | 31.08 | 31.81 | 30.90 | 31.56 | 1,096,407 | +0.58(+1.87%) |
Oct 03, 2023 | 31.08 | 31.14 | 30.70 | 30.98 | 1,247,895 | -0.26(-0.83%) |
Oct 02, 2023 | 31.45 | 31.75 | 31.17 | 31.24 | 1,312,388 | -0.47(-1.48%) |
Sep 29, 2023 | 32.02 | 32.26 | 31.67 | 31.71 | 1,030,497 | -0.12(-0.38%) |
Sep 28, 2023 | 32.30 | 32.40 | 31.76 | 31.83 | 1,115,029 | -0.34(-1.06%) |
Sep 27, 2023 | 33.39 | 33.69 | 32.16 | 32.17 | 1,137,894 | -1.15(-3.45%) |
Sep 26, 2023 | 33.17 | 33.53 | 33.00 | 33.32 | 2,497,664 | -0.06(-0.18%) |
Sep 25, 2023 | 32.74 | 33.55 | 33.33 | 33.38 | 1,072,170 | +0.52(+1.58%) |
Sep 22, 2023 | 33.26 | 33.27 | 32.43 | 32.86 | 1,759,235 | -0.17(-0.51%) |
Sep 21, 2023 | 32.85 | 33.26 | 32.73 | 33.03 | 1,736,497 | -0.30(-0.90%) |
Sep 20, 2023 | 33.64 | 33.74 | 33.17 | 33.33 | 1,582,710 | -0.21(-0.63%) |
Sep 19, 2023 | 34.20 | 34.57 | 33.54 | 33.54 | 1,436,585 | -0.59(-1.73%) |
Sep 18, 2023 | 33.84 | 34.45 | 33.71 | 34.13 | 1,084,247 | +0.38(+1.12%) |
Sep 15, 2023 | 33.78 | 34.34 | 33.30 | 33.75 | 1,736,184 | +0.04(+0.12%) |
Sep 14, 2023 | 33.83 | 34.04 | 33.48 | 33.71 | 916,764 | +0.12(+0.36%) |
Sep 13, 2023 | 33.37 | 33.72 | 32.88 | 33.59 | 1,323,870 | +0.47(+1.42%) |
Sep 12, 2023 | 32.95 | 33.35 | 32.90 | 33.12 | 844,719 | +0.10(+0.30%) |
Sep 11, 2023 | 32.34 | 33.12 | 32.33 | 33.02 | 696,512 | +0.77(+2.38%) |
Sep 08, 2023 | 32.66 | 32.77 | 32.16 | 32.25 | 442,180 | -0.35(-1.07%) |
Sep 07, 2023 | 32.29 | 32.79 | 32.17 | 32.60 | 578,094 | +0.36(+1.11%) |
Sep 06, 2023 | 32.40 | 32.53 | 32.10 | 32.24 | 605,060 | -0.26(-0.80%) |
Sep 05, 2023 | 32.33 | 32.66 | 31.84 | 32.50 | 841,191 | +0.10(+0.31%) |
Sep 01, 2023 | 32.31 | 32.85 | 32.25 | 32.40 | 1,311,002 | +0.05(+0.15%) |
Aug 31, 2023 | 32.62 | 32.62 | 32.03 | 32.35 | 1,023,843 | -0.16(-0.49%) |
Aug 30, 2023 | 32.54 | 32.59 | 32.23 | 32.51 | 1,389,671 | +0.13(+0.40%) |
Aug 29, 2023 | 32.45 | 32.46 | 31.91 | 32.38 | 1,241,309 | -0.11(-0.34%) |
Aug 28, 2023 | 32.30 | 32.58 | 32.10 | 32.49 | 585,685 | +0.24(+0.74%) |
Aug 25, 2023 | 32.45 | 32.93 | 32.19 | 32.25 | 821,388 | -0.39(-1.19%) |
Aug 24, 2023 | 33.62 | 33.69 | 32.60 | 32.64 | 854,752 | -0.84(-2.51%) |
Aug 23, 2023 | 33.86 | 34.60 | 33.47 | 33.48 | 1,564,087 | -0.47(-1.38%) |
Aug 22, 2023 | 33.45 | 33.98 | 33.45 | 33.95 | 2,701,483 | +0.41(+1.22%) |
Aug 21, 2023 | 34.01 | 34.20 | 33.02 | 33.54 | 867,857 | -0.47(-1.38%) |
Aug 18, 2023 | 33.58 | 34.40 | 33.22 | 34.01 | 3,502,696 | +0.48(+1.43%) |
Aug 17, 2023 | 33.36 | 33.75 | 33.04 | 33.53 | 2,498,065 | +0.10(+0.30%) |
Aug 16, 2023 | 32.65 | 33.59 | 32.38 | 33.43 | 1,362,292 | +0.72(+2.20%) |
Aug 15, 2023 | 32.70 | 32.89 | 32.56 | 32.71 | 1,114,337 | -0.21(-0.64%) |
Aug 14, 2023 | 32.77 | 33.20 | 32.65 | 32.92 | 754,274 | +0.09(+0.27%) |
Aug 11, 2023 | 32.89 | 33.28 | 32.60 | 32.83 | 1,250,048 | +0.03(+0.09%) |
Aug 10, 2023 | 33.00 | 33.37 | 32.67 | 32.80 | 1,472,472 | -0.23(-0.70%) |
Aug 09, 2023 | 33.68 | 33.68 | 32.61 | 33.03 | 1,153,199 | -0.47(-1.40%) |
Aug 08, 2023 | 33.20 | 33.73 | 33.07 | 33.50 | 1,928,746 | +0.09(+0.27%) |
Aug 07, 2023 | 33.14 | 33.50 | 32.98 | 33.41 | 981,245 | +0.47(+1.42%) |
Aug 04, 2023 | 32.97 | 33.56 | 32.75 | 32.94 | 857,483 | -0.08(-0.24%) |
Aug 03, 2023 | 33.29 | 33.29 | 32.85 | 33.02 | 719,984 | -0.46(-1.37%) |
Aug 02, 2023 | 33.94 | 33.94 | 33.18 | 33.48 | 1,064,741 | -0.62(-1.82%) |