Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 25.89 | 26.28 | 24.14 | 24.50 | 4,354,082 | -0.96(-3.79%) |
Oct 30, 2023 | 26.37 | 26.44 | 25.19 | 25.46 | 2,162,692 | -0.53(-2.04%) |
Oct 27, 2023 | 24.90 | 26.15 | 24.27 | 25.99 | 3,378,894 | +1.17(+4.70%) |
Oct 26, 2023 | 27.06 | 27.12 | 24.76 | 24.83 | 3,904,384 | -2.33(-8.59%) |
Oct 25, 2023 | 28.76 | 28.87 | 27.15 | 27.16 | 2,784,337 | -2.18(-7.42%) |
Oct 24, 2023 | 29.08 | 29.39 | 28.74 | 29.34 | 937,111 | +0.60(+2.08%) |
Oct 23, 2023 | 28.43 | 29.22 | 28.21 | 28.74 | 1,318,930 | +0.11(+0.37%) |
Oct 20, 2023 | 28.88 | 28.88 | 28.44 | 28.63 | 1,957,941 | -0.29(-1.00%) |
Oct 19, 2023 | 28.78 | 29.44 | 28.34 | 28.92 | 1,521,561 | +0.04(+0.13%) |
Oct 18, 2023 | 28.95 | 29.03 | 28.52 | 28.88 | 1,154,354 | -0.37(-1.25%) |
Oct 17, 2023 | 29.40 | 29.97 | 29.06 | 29.25 | 1,149,282 | -0.50(-1.68%) |
Oct 16, 2023 | 29.87 | 29.92 | 29.49 | 29.75 | 992,654 | +0.28(+0.95%) |
Oct 13, 2023 | 29.68 | 29.94 | 29.23 | 29.47 | 1,007,622 | -0.21(-0.71%) |
Oct 12, 2023 | 30.32 | 30.41 | 29.35 | 29.68 | 882,249 | -0.44(-1.47%) |
Oct 11, 2023 | 30.41 | 30.60 | 29.90 | 30.13 | 655,430 | -0.18(-0.60%) |
Oct 10, 2023 | 29.67 | 30.70 | 29.48 | 30.31 | 1,331,168 | +0.98(+3.35%) |
Oct 09, 2023 | 29.52 | 29.69 | 28.62 | 29.33 | 1,002,373 | -0.36(-1.20%) |
Oct 06, 2023 | 28.72 | 30.05 | 28.67 | 29.68 | 1,039,586 | +0.73(+2.53%) |
Oct 05, 2023 | 28.88 | 29.19 | 28.62 | 28.95 | 876,327 | -0.08(-0.27%) |
Oct 04, 2023 | 28.96 | 29.09 | 28.66 | 29.03 | 1,115,317 | +0.06(+0.20%) |
Oct 03, 2023 | 28.74 | 28.99 | 28.43 | 28.97 | 1,426,783 | -0.13(-0.43%) |
Oct 02, 2023 | 29.19 | 29.29 | 28.89 | 29.10 | 1,082,735 | -0.13(-0.43%) |
Sep 29, 2023 | 29.67 | 29.73 | 29.14 | 29.22 | 660,317 | -0.12(-0.39%) |
Sep 28, 2023 | 28.95 | 29.66 | 28.95 | 29.34 | 581,244 | +0.12(+0.40%) |
Sep 27, 2023 | 29.08 | 29.35 | 28.89 | 29.22 | 600,623 | +0.27(+0.93%) |
Sep 26, 2023 | 29.13 | 29.53 | 28.88 | 28.95 | 1,041,150 | -0.41(-1.41%) |
Sep 25, 2023 | 29.44 | 29.60 | 29.29 | 29.37 | 831,406 | -0.44(-1.49%) |
Sep 22, 2023 | 30.07 | 30.30 | 29.62 | 29.81 | 959,080 | -0.15(-0.51%) |
Sep 21, 2023 | 30.07 | 30.25 | 29.69 | 29.96 | 1,254,450 | -0.58(-1.89%) |
Sep 20, 2023 | 30.69 | 31.07 | 30.44 | 30.54 | 823,693 | -0.08(-0.25%) |
Sep 19, 2023 | 31.34 | 31.42 | 30.61 | 30.62 | 1,110,538 | -0.78(-2.49%) |
Sep 18, 2023 | 31.21 | 31.72 | 31.08 | 31.40 | 1,291,569 | +0.01(+0.03%) |
Sep 15, 2023 | 31.83 | 31.95 | 31.32 | 31.39 | 2,680,839 | -0.61(-1.90%) |
Sep 14, 2023 | 30.94 | 32.27 | 30.85 | 32.00 | 4,235,991 | +3.03(+10.45%) |
Sep 13, 2023 | 29.51 | 29.55 | 28.87 | 28.97 | 957,349 | -0.54(-1.83%) |
Sep 12, 2023 | 29.29 | 29.78 | 29.29 | 29.51 | 856,637 | -0.07(-0.23%) |
Sep 11, 2023 | 29.85 | 29.88 | 29.36 | 29.58 | 912,489 | +0.06(+0.20%) |
Sep 08, 2023 | 30.02 | 30.18 | 29.42 | 29.52 | 729,604 | -0.48(-1.61%) |
Sep 07, 2023 | 30.45 | 30.48 | 29.97 | 30.00 | 704,908 | -0.49(-1.61%) |
Sep 06, 2023 | 30.35 | 30.53 | 30.21 | 30.49 | 483,256 | +0.02(+0.06%) |
Sep 05, 2023 | 31.00 | 31.00 | 30.18 | 30.47 | 986,471 | -0.52(-1.68%) |
Sep 01, 2023 | 31.03 | 31.31 | 30.72 | 31.00 | 690,399 | +0.14(+0.44%) |
Aug 31, 2023 | 30.79 | 30.88 | 30.59 | 30.86 | 1,067,825 | +0.17(+0.57%) |
Aug 30, 2023 | 30.65 | 30.85 | 30.60 | 30.69 | 632,725 | -0.01(-0.03%) |
Aug 29, 2023 | 30.26 | 30.86 | 30.19 | 30.70 | 641,033 | +0.31(+1.01%) |
Aug 28, 2023 | 30.19 | 30.51 | 30.07 | 30.39 | 810,205 | +0.37(+1.22%) |
Aug 25, 2023 | 30.33 | 30.36 | 29.83 | 30.02 | 1,022,470 | -0.13(-0.45%) |
Aug 24, 2023 | 30.42 | 30.55 | 30.10 | 30.16 | 787,921 | -0.40(-1.29%) |
Aug 23, 2023 | 30.02 | 30.71 | 29.91 | 30.55 | 985,505 | +0.59(+1.96%) |
Aug 22, 2023 | 30.21 | 30.34 | 29.70 | 29.96 | 1,038,709 | -0.08(-0.26%) |
Aug 21, 2023 | 29.94 | 30.08 | 29.72 | 30.04 | 622,742 | +0.19(+0.65%) |
Aug 18, 2023 | 29.56 | 30.28 | 29.25 | 29.85 | 781,645 | -0.02(-0.06%) |
Aug 17, 2023 | 30.42 | 30.54 | 29.80 | 29.87 | 753,746 | -0.44(-1.46%) |
Aug 16, 2023 | 30.41 | 30.69 | 30.29 | 30.31 | 646,437 | -0.29(-0.94%) |
Aug 15, 2023 | 30.69 | 30.86 | 30.53 | 30.60 | 609,622 | -0.25(-0.81%) |
Aug 14, 2023 | 30.42 | 30.88 | 30.39 | 30.85 | 1,394,004 | +0.14(+0.47%) |
Aug 11, 2023 | 30.90 | 31.15 | 30.56 | 30.71 | 1,013,908 | -0.42(-1.35%) |
Aug 10, 2023 | 31.50 | 31.61 | 30.97 | 31.13 | 718,884 | -0.18(-0.58%) |
Aug 09, 2023 | 31.45 | 31.52 | 30.92 | 31.31 | 1,025,593 | +0.07(+0.21%) |
Aug 08, 2023 | 30.90 | 31.33 | 30.70 | 31.24 | 663,752 | -0.12(-0.40%) |
Aug 07, 2023 | 31.49 | 31.55 | 31.10 | 31.37 | 652,913 | +0.24(+0.77%) |
Aug 04, 2023 | 31.24 | 31.53 | 30.88 | 31.13 | 892,358 | -0.05(-0.15%) |
Aug 03, 2023 | 30.60 | 31.29 | 30.28 | 31.18 | 1,450,913 | +0.42(+1.37%) |
Aug 02, 2023 | 31.69 | 31.76 | 30.58 | 30.75 | 1,981,036 | -0.94(-2.96%) |