Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.48 | 31.96 | 31.48 | 31.72 | 81,486 | +0.24(+0.76%) |
Oct 30, 2023 | 31.58 | 31.60 | 31.16 | 31.48 | 14,023 | -0.04(-0.12%) |
Oct 27, 2023 | 32.15 | 32.15 | 31.49 | 31.52 | 18,606 | -0.63(-1.96%) |
Oct 26, 2023 | 32.04 | 32.31 | 31.89 | 32.15 | 11,827 | -0.01(-0.03%) |
Oct 25, 2023 | 32.00 | 32.65 | 31.86 | 32.16 | 10,709 | +0.06(+0.19%) |
Oct 24, 2023 | 32.02 | 32.47 | 32.02 | 32.10 | 14,005 | +0.06(+0.19%) |
Oct 23, 2023 | 32.27 | 32.28 | 31.93 | 32.04 | 9,948 | -0.39(-1.21%) |
Oct 20, 2023 | 32.77 | 32.77 | 32.43 | 32.43 | 11,909 | -0.50(-1.51%) |
Oct 19, 2023 | 32.84 | 33.35 | 32.67 | 32.93 | 12,599 | -0.01(-0.03%) |
Oct 18, 2023 | 33.12 | 33.48 | 32.94 | 32.94 | 13,013 | -0.28(-0.84%) |
Oct 17, 2023 | 33.13 | 33.28 | 33.03 | 33.22 | 31,179 | +0.11(+0.32%) |
Oct 16, 2023 | 32.96 | 33.15 | 32.70 | 33.11 | 11,988 | +0.35(+1.08%) |
Oct 13, 2023 | 32.54 | 32.89 | 32.49 | 32.76 | 13,143 | +0.38(+1.18%) |
Oct 12, 2023 | 32.39 | 32.45 | 32.04 | 32.37 | 13,460 | +0.06(+0.18%) |
Oct 11, 2023 | 32.10 | 32.52 | 32.00 | 32.32 | 15,888 | +0.21(+0.66%) |
Oct 10, 2023 | 31.81 | 32.24 | 31.16 | 32.10 | 16,917 | +0.37(+1.18%) |
Oct 09, 2023 | 30.88 | 31.80 | 30.88 | 31.73 | 27,004 | +1.10(+3.59%) |
Oct 06, 2023 | 30.23 | 31.18 | 30.23 | 30.63 | 21,821 | +0.04(+0.13%) |
Oct 05, 2023 | 30.39 | 30.84 | 30.39 | 30.59 | 8,676 | +0.13(+0.44%) |
Oct 04, 2023 | 30.77 | 31.09 | 30.18 | 30.46 | 13,128 | -0.55(-1.79%) |
Oct 03, 2023 | 31.96 | 31.96 | 30.90 | 31.01 | 17,851 | -1.23(-3.83%) |
Oct 02, 2023 | 32.69 | 32.69 | 31.78 | 32.25 | 19,408 | -0.44(-1.35%) |
Sep 29, 2023 | 33.06 | 33.06 | 32.60 | 32.69 | 11,260 | -0.37(-1.13%) |
Sep 28, 2023 | 33.08 | 33.19 | 32.89 | 33.06 | 17,098 | -0.19(-0.58%) |
Sep 27, 2023 | 33.16 | 33.43 | 33.01 | 33.25 | 16,138 | +0.24(+0.72%) |
Sep 26, 2023 | 33.57 | 33.57 | 33.01 | 33.01 | 16,239 | -0.64(-1.91%) |
Sep 25, 2023 | 33.43 | 33.69 | 33.60 | 33.66 | 6,191 | +0.35(+1.06%) |
Sep 22, 2023 | 33.34 | 34.01 | 33.30 | 33.30 | 12,262 | +0.11(+0.32%) |
Sep 21, 2023 | 33.81 | 34.06 | 33.12 | 33.20 | 18,888 | -0.67(-1.98%) |
Sep 20, 2023 | 33.70 | 34.00 | 33.70 | 33.87 | 5,210 | +0.12(+0.37%) |
Sep 19, 2023 | 33.90 | 33.90 | 33.59 | 33.74 | 10,667 | -0.10(-0.28%) |
Sep 18, 2023 | 33.69 | 33.84 | 33.41 | 33.84 | 9,404 | +0.28(+0.83%) |
Sep 15, 2023 | 33.61 | 34.40 | 33.56 | 33.56 | 5,097 | -0.22(-0.65%) |
Sep 14, 2023 | 33.36 | 33.83 | 33.36 | 33.78 | 13,196 | +0.47(+1.41%) |
Sep 13, 2023 | 33.36 | 33.37 | 33.25 | 33.31 | 6,089 | -0.01(-0.03%) |
Sep 12, 2023 | 32.90 | 33.48 | 32.90 | 33.32 | 8,880 | +0.47(+1.43%) |
Sep 11, 2023 | 33.16 | 33.25 | 32.80 | 32.85 | 8,496 | -0.13(-0.41%) |
Sep 08, 2023 | 32.89 | 33.22 | 32.86 | 32.99 | 14,559 | +0.12(+0.38%) |
Sep 07, 2023 | 33.00 | 33.04 | 32.70 | 32.86 | 18,910 | -0.17(-0.52%) |
Sep 06, 2023 | 33.86 | 34.15 | 32.93 | 33.03 | 20,810 | -0.97(-2.84%) |
Sep 05, 2023 | 34.29 | 34.33 | 34.00 | 34.00 | 9,712 | -0.21(-0.62%) |
Sep 01, 2023 | 34.16 | 34.61 | 34.06 | 34.21 | 19,841 | +0.33(+0.99%) |
Aug 31, 2023 | 34.49 | 34.49 | 33.88 | 33.88 | 15,355 | -0.30(-0.87%) |
Aug 30, 2023 | 34.31 | 34.50 | 34.07 | 34.17 | 13,371 | +0.00(+0.00%) |
Aug 29, 2023 | 33.97 | 34.29 | 33.96 | 34.17 | 25,643 | +0.11(+0.31%) |
Aug 28, 2023 | 33.95 | 34.20 | 33.95 | 34.07 | 11,361 | +0.06(+0.17%) |
Aug 25, 2023 | 33.63 | 34.12 | 33.63 | 34.01 | 58,643 | +0.45(+1.34%) |
Aug 24, 2023 | 33.17 | 33.83 | 33.17 | 33.56 | 12,613 | +0.18(+0.54%) |
Aug 23, 2023 | 33.19 | 33.94 | 32.87 | 33.38 | 17,329 | +0.06(+0.17%) |
Aug 22, 2023 | 33.43 | 33.53 | 33.30 | 33.32 | 34,364 | +0.00(+0.00%) |
Aug 21, 2023 | 33.44 | 33.83 | 33.23 | 33.32 | 29,444 | -0.08(-0.25%) |
Aug 18, 2023 | 33.27 | 33.67 | 33.27 | 33.40 | 31,271 | -0.10(-0.31%) |
Aug 17, 2023 | 34.23 | 34.23 | 33.45 | 33.51 | 33,154 | -0.32(-0.94%) |
Aug 16, 2023 | 33.82 | 33.91 | 33.70 | 33.83 | 15,775 | +0.01(+0.03%) |
Aug 15, 2023 | 34.21 | 34.21 | 33.82 | 33.82 | 27,117 | -0.39(-1.14%) |
Aug 14, 2023 | 34.22 | 34.44 | 34.18 | 34.21 | 27,387 | -0.10(-0.28%) |
Aug 11, 2023 | 33.60 | 34.38 | 33.60 | 34.30 | 15,904 | +0.64(+1.89%) |
Aug 10, 2023 | 33.62 | 34.29 | 33.62 | 33.67 | 18,925 | -0.08(-0.25%) |
Aug 09, 2023 | 33.42 | 33.99 | 33.42 | 33.75 | 18,198 | +0.32(+0.95%) |
Aug 08, 2023 | 33.19 | 33.50 | 32.94 | 33.43 | 11,392 | +0.07(+0.22%) |
Aug 07, 2023 | 33.09 | 33.81 | 33.09 | 33.36 | 20,765 | +0.31(+0.93%) |
Aug 04, 2023 | 33.13 | 33.65 | 33.05 | 33.05 | 10,000 | +0.02(+0.06%) |
Aug 03, 2023 | 32.56 | 33.08 | 32.53 | 33.03 | 8,077 | +0.54(+1.67%) |
Aug 02, 2023 | 32.82 | 32.82 | 32.36 | 32.49 | 13,298 | -0.63(-1.89%) |