Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.19 | 25.80 | 24.75 | 25.55 | 5,174,476 | +0.32(+1.26%) |
Oct 30, 2023 | 23.91 | 25.33 | 23.76 | 25.23 | 9,474,683 | +1.90(+8.16%) |
Oct 27, 2023 | 23.79 | 23.92 | 22.99 | 23.33 | 6,375,091 | +0.00(+0.00%) |
Oct 26, 2023 | 23.80 | 24.00 | 23.19 | 23.33 | 6,436,608 | -0.33(-1.38%) |
Oct 25, 2023 | 23.15 | 23.84 | 22.96 | 23.65 | 5,552,975 | +0.40(+1.71%) |
Oct 24, 2023 | 23.47 | 24.02 | 23.18 | 23.26 | 7,616,505 | +0.03(+0.13%) |
Oct 23, 2023 | 22.98 | 24.02 | 22.89 | 23.23 | 6,833,382 | -0.60(-2.50%) |
Oct 20, 2023 | 23.32 | 24.18 | 23.08 | 23.82 | 9,277,262 | -0.23(-0.95%) |
Oct 19, 2023 | 25.95 | 26.01 | 24.02 | 24.05 | 13,683,752 | -2.26(-8.60%) |
Oct 18, 2023 | 26.89 | 27.21 | 26.29 | 26.31 | 6,549,945 | -1.24(-4.50%) |
Oct 17, 2023 | 26.09 | 28.15 | 26.06 | 27.55 | 6,072,385 | +0.95(+3.58%) |
Oct 16, 2023 | 26.99 | 27.23 | 26.57 | 26.60 | 5,012,077 | +0.23(+0.87%) |
Oct 13, 2023 | 26.79 | 27.04 | 26.12 | 26.37 | 4,569,316 | -0.32(-1.19%) |
Oct 12, 2023 | 27.82 | 27.84 | 26.20 | 26.69 | 5,025,592 | -1.13(-4.07%) |
Oct 11, 2023 | 28.07 | 28.18 | 27.38 | 27.82 | 3,778,728 | -0.16(-0.57%) |
Oct 10, 2023 | 27.42 | 28.35 | 27.25 | 27.98 | 4,887,859 | +0.94(+3.49%) |
Oct 09, 2023 | 26.47 | 27.25 | 26.41 | 27.04 | 3,886,645 | +0.10(+0.37%) |
Oct 06, 2023 | 26.36 | 27.28 | 25.92 | 26.94 | 6,296,323 | +0.62(+2.34%) |
Oct 05, 2023 | 26.92 | 27.09 | 26.24 | 26.32 | 4,457,983 | -0.63(-2.32%) |
Oct 04, 2023 | 27.51 | 27.59 | 26.16 | 26.95 | 5,377,634 | -0.49(-1.77%) |
Oct 03, 2023 | 27.89 | 28.62 | 27.06 | 27.43 | 5,500,748 | -1.18(-4.13%) |
Oct 02, 2023 | 28.46 | 29.10 | 28.11 | 28.61 | 4,530,084 | -0.22(-0.76%) |
Sep 29, 2023 | 28.84 | 29.60 | 28.74 | 28.83 | 7,784,169 | +0.91(+3.27%) |
Sep 28, 2023 | 26.38 | 27.93 | 26.20 | 27.92 | 8,059,787 | +1.92(+7.40%) |
Sep 27, 2023 | 25.87 | 26.57 | 25.75 | 25.99 | 5,649,318 | +0.34(+1.31%) |
Sep 26, 2023 | 26.15 | 26.54 | 25.39 | 25.66 | 6,588,546 | -0.76(-2.89%) |
Sep 25, 2023 | 27.53 | 26.74 | 26.13 | 26.42 | 9,373,026 | -1.71(-6.07%) |
Sep 22, 2023 | 28.05 | 28.37 | 27.83 | 28.13 | 5,137,143 | +0.48(+1.72%) |
Sep 21, 2023 | 28.45 | 28.45 | 27.64 | 27.65 | 5,531,034 | -1.50(-5.14%) |
Sep 20, 2023 | 28.43 | 29.56 | 28.33 | 29.15 | 8,148,294 | +1.03(+3.67%) |
Sep 19, 2023 | 28.60 | 28.76 | 27.62 | 28.12 | 5,193,900 | -0.51(-1.77%) |
Sep 18, 2023 | 28.96 | 29.01 | 28.26 | 28.62 | 4,559,751 | +0.00(+0.00%) |
Sep 15, 2023 | 29.66 | 29.66 | 28.57 | 28.62 | 8,785,016 | -1.33(-4.44%) |
Sep 14, 2023 | 29.29 | 30.06 | 29.18 | 29.95 | 6,773,938 | +1.53(+5.38%) |
Sep 13, 2023 | 28.00 | 28.46 | 27.85 | 28.43 | 3,991,933 | +0.45(+1.60%) |
Sep 12, 2023 | 28.23 | 28.59 | 27.90 | 27.98 | 3,658,525 | -0.48(-1.67%) |
Sep 11, 2023 | 28.59 | 28.82 | 28.21 | 28.45 | 5,050,062 | +0.58(+2.06%) |
Sep 08, 2023 | 28.08 | 28.24 | 27.74 | 27.88 | 4,560,058 | -0.35(-1.23%) |
Sep 07, 2023 | 29.22 | 29.22 | 27.84 | 28.23 | 9,478,801 | -1.74(-5.79%) |
Sep 06, 2023 | 29.80 | 30.41 | 29.58 | 29.96 | 4,122,944 | -0.09(-0.30%) |
Sep 05, 2023 | 30.54 | 30.88 | 29.96 | 30.05 | 4,338,283 | -0.80(-2.60%) |
Sep 01, 2023 | 30.71 | 31.20 | 30.46 | 30.86 | 6,024,302 | +1.01(+3.39%) |
Aug 31, 2023 | 29.59 | 30.59 | 29.33 | 29.84 | 19,306,412 | +0.57(+1.93%) |
Aug 30, 2023 | 29.42 | 29.42 | 28.84 | 29.28 | 4,965,652 | -0.10(-0.34%) |
Aug 29, 2023 | 28.32 | 29.39 | 28.12 | 29.38 | 6,364,741 | +1.12(+3.97%) |
Aug 28, 2023 | 28.38 | 28.79 | 28.16 | 28.26 | 4,492,067 | +0.25(+0.89%) |
Aug 25, 2023 | 28.59 | 28.85 | 27.54 | 28.01 | 5,441,027 | -0.52(-1.81%) |
Aug 24, 2023 | 28.14 | 28.88 | 28.09 | 28.52 | 4,363,557 | -0.06(-0.21%) |
Aug 23, 2023 | 28.55 | 28.80 | 28.34 | 28.58 | 5,961,845 | +0.03(+0.10%) |
Aug 22, 2023 | 28.68 | 28.86 | 27.96 | 28.55 | 4,630,416 | +0.19(+0.66%) |
Aug 21, 2023 | 28.77 | 28.84 | 27.81 | 28.37 | 4,732,896 | -0.38(-1.31%) |
Aug 18, 2023 | 28.23 | 28.77 | 28.01 | 28.74 | 7,403,534 | -0.14(-0.48%) |
Aug 17, 2023 | 29.69 | 29.80 | 28.68 | 28.88 | 6,578,831 | -0.20(-0.68%) |
Aug 16, 2023 | 29.84 | 30.28 | 28.87 | 29.08 | 7,977,876 | -1.02(-3.39%) |
Aug 15, 2023 | 31.23 | 31.23 | 30.07 | 30.10 | 5,851,890 | -1.38(-4.38%) |
Aug 14, 2023 | 31.31 | 31.61 | 30.36 | 31.48 | 7,393,290 | -0.23(-0.72%) |
Aug 11, 2023 | 32.22 | 32.24 | 31.56 | 31.71 | 4,772,849 | -0.91(-2.80%) |
Aug 10, 2023 | 33.70 | 33.73 | 32.29 | 32.62 | 4,843,686 | -0.73(-2.20%) |
Aug 09, 2023 | 33.22 | 33.82 | 32.77 | 33.36 | 4,165,310 | +0.39(+1.17%) |
Aug 08, 2023 | 32.76 | 33.09 | 32.42 | 32.97 | 5,408,561 | -0.82(-2.44%) |
Aug 07, 2023 | 33.63 | 33.79 | 32.96 | 33.79 | 3,548,622 | +0.21(+0.62%) |
Aug 04, 2023 | 34.18 | 34.55 | 33.39 | 33.58 | 3,861,726 | -0.54(-1.59%) |
Aug 03, 2023 | 33.63 | 34.32 | 33.15 | 34.13 | 4,290,888 | +0.56(+1.68%) |
Aug 02, 2023 | 34.05 | 34.31 | 33.30 | 33.56 | 5,351,325 | -1.24(-3.55%) |