Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.45 | 27.45 | 26.80 | 26.88 | 109,483 | -0.41(-1.50%) |
Oct 30, 2023 | 27.50 | 27.60 | 27.08 | 27.29 | 103,251 | +0.19(+0.68%) |
Oct 27, 2023 | 27.49 | 28.12 | 26.98 | 27.11 | 149,914 | -0.27(-1.00%) |
Oct 26, 2023 | 26.82 | 27.60 | 26.75 | 27.38 | 152,960 | +0.81(+3.05%) |
Oct 25, 2023 | 26.24 | 26.77 | 26.12 | 26.57 | 143,871 | +0.02(+0.07%) |
Oct 24, 2023 | 27.01 | 27.22 | 26.55 | 26.55 | 110,030 | -0.08(-0.29%) |
Oct 23, 2023 | 27.12 | 27.41 | 26.50 | 26.63 | 171,921 | -0.67(-2.47%) |
Oct 20, 2023 | 27.82 | 27.89 | 27.25 | 27.30 | 149,874 | -0.47(-1.69%) |
Oct 19, 2023 | 28.02 | 28.39 | 27.57 | 27.77 | 146,513 | -0.36(-1.28%) |
Oct 18, 2023 | 28.62 | 29.08 | 28.12 | 28.13 | 125,084 | -0.88(-3.03%) |
Oct 17, 2023 | 28.11 | 29.37 | 27.95 | 29.01 | 150,777 | +0.58(+2.02%) |
Oct 16, 2023 | 28.46 | 28.87 | 28.29 | 28.44 | 94,051 | +0.34(+1.22%) |
Oct 13, 2023 | 28.82 | 28.91 | 28.07 | 28.09 | 86,412 | -0.73(-2.54%) |
Oct 12, 2023 | 29.04 | 29.04 | 28.43 | 28.83 | 123,376 | -0.10(-0.34%) |
Oct 11, 2023 | 29.29 | 29.67 | 28.77 | 28.92 | 120,681 | -0.48(-1.63%) |
Oct 10, 2023 | 28.95 | 29.62 | 28.95 | 29.40 | 110,153 | +0.61(+2.10%) |
Oct 09, 2023 | 28.05 | 28.91 | 27.98 | 28.80 | 107,551 | +0.65(+2.32%) |
Oct 06, 2023 | 27.60 | 28.20 | 27.45 | 28.14 | 150,372 | +0.34(+1.23%) |
Oct 05, 2023 | 28.08 | 28.26 | 27.48 | 27.80 | 161,750 | -0.33(-1.18%) |
Oct 04, 2023 | 28.38 | 28.38 | 27.46 | 28.13 | 141,549 | -0.03(-0.10%) |
Oct 03, 2023 | 28.65 | 28.98 | 28.04 | 28.16 | 155,307 | -0.96(-3.28%) |
Oct 02, 2023 | 29.97 | 30.07 | 28.43 | 29.12 | 199,271 | -1.21(-3.99%) |
Sep 29, 2023 | 30.45 | 30.58 | 30.10 | 30.33 | 212,403 | +0.15(+0.49%) |
Sep 28, 2023 | 29.94 | 30.43 | 29.94 | 30.18 | 174,239 | +0.32(+1.08%) |
Sep 27, 2023 | 29.58 | 30.01 | 29.37 | 29.86 | 186,411 | +0.57(+1.93%) |
Sep 26, 2023 | 29.66 | 30.03 | 29.27 | 29.29 | 144,752 | -0.67(-2.25%) |
Sep 25, 2023 | 29.63 | 30.01 | 29.77 | 29.97 | 95,588 | +0.11(+0.36%) |
Sep 22, 2023 | 30.23 | 30.42 | 29.86 | 29.86 | 129,585 | -0.29(-0.97%) |
Sep 21, 2023 | 29.77 | 30.32 | 29.33 | 30.15 | 167,525 | +0.07(+0.23%) |
Sep 20, 2023 | 30.38 | 30.81 | 30.03 | 30.08 | 87,741 | -0.10(-0.32%) |
Sep 19, 2023 | 30.43 | 30.86 | 30.16 | 30.18 | 185,598 | -0.21(-0.71%) |
Sep 18, 2023 | 30.91 | 31.20 | 30.13 | 30.40 | 302,192 | -0.32(-1.05%) |
Sep 15, 2023 | 30.63 | 31.03 | 30.03 | 30.72 | 1,307,246 | -0.14(-0.44%) |
Sep 14, 2023 | 29.68 | 30.89 | 29.68 | 30.86 | 199,644 | +1.49(+5.08%) |
Sep 13, 2023 | 29.85 | 30.12 | 29.27 | 29.36 | 290,633 | -0.32(-1.08%) |
Sep 12, 2023 | 29.70 | 29.92 | 29.25 | 29.68 | 362,039 | +0.01(+0.03%) |
Sep 11, 2023 | 30.30 | 30.61 | 29.44 | 29.67 | 208,250 | -0.30(-1.01%) |
Sep 08, 2023 | 30.07 | 30.14 | 29.40 | 29.98 | 224,846 | +0.04(+0.13%) |
Sep 07, 2023 | 31.15 | 31.28 | 29.73 | 29.94 | 241,178 | -1.41(-4.48%) |
Sep 06, 2023 | 31.76 | 32.20 | 31.14 | 31.34 | 160,655 | -0.28(-0.89%) |
Sep 05, 2023 | 32.81 | 32.81 | 31.59 | 31.63 | 210,430 | -1.43(-4.34%) |
Sep 01, 2023 | 32.51 | 33.43 | 32.43 | 33.06 | 304,303 | +0.78(+2.42%) |
Aug 31, 2023 | 32.05 | 32.38 | 31.89 | 32.28 | 254,701 | +0.26(+0.82%) |
Aug 30, 2023 | 32.02 | 32.42 | 31.98 | 32.02 | 101,791 | -0.19(-0.58%) |
Aug 29, 2023 | 32.21 | 32.57 | 32.12 | 32.20 | 133,457 | +0.03(+0.09%) |
Aug 28, 2023 | 32.11 | 32.53 | 32.02 | 32.17 | 129,840 | +0.13(+0.40%) |
Aug 25, 2023 | 31.84 | 32.25 | 31.75 | 32.05 | 87,871 | +0.36(+1.14%) |
Aug 24, 2023 | 31.50 | 32.14 | 31.50 | 31.68 | 122,762 | +0.02(+0.06%) |
Aug 23, 2023 | 32.28 | 32.28 | 31.55 | 31.67 | 123,779 | -0.63(-1.96%) |
Aug 22, 2023 | 33.10 | 33.47 | 32.27 | 32.30 | 165,906 | -0.68(-2.07%) |
Aug 21, 2023 | 33.69 | 34.03 | 32.95 | 32.98 | 231,198 | -0.77(-2.28%) |
Aug 18, 2023 | 32.95 | 33.77 | 32.95 | 33.75 | 215,561 | +0.48(+1.44%) |
Aug 17, 2023 | 33.36 | 33.64 | 33.10 | 33.28 | 169,365 | +0.11(+0.32%) |
Aug 16, 2023 | 33.76 | 33.91 | 33.12 | 33.17 | 135,028 | -0.69(-2.05%) |
Aug 15, 2023 | 35.38 | 35.54 | 33.83 | 33.86 | 166,818 | -1.93(-5.40%) |
Aug 14, 2023 | 36.36 | 36.39 | 35.70 | 35.79 | 114,450 | -0.87(-2.37%) |
Aug 11, 2023 | 36.28 | 36.79 | 35.96 | 36.66 | 103,162 | +0.23(+0.64%) |
Aug 10, 2023 | 36.48 | 36.57 | 35.86 | 36.43 | 116,690 | +0.20(+0.56%) |
Aug 09, 2023 | 34.95 | 36.33 | 34.83 | 36.22 | 329,009 | +1.27(+3.64%) |
Aug 08, 2023 | 34.47 | 35.45 | 34.40 | 34.95 | 190,403 | -0.22(-0.64%) |
Aug 07, 2023 | 38.41 | 38.58 | 35.00 | 35.17 | 285,300 | -3.42(-8.86%) |
Aug 04, 2023 | 38.24 | 39.70 | 36.88 | 38.60 | 250,820 | +0.33(+0.86%) |
Aug 03, 2023 | 38.38 | 38.89 | 37.94 | 38.26 | 181,615 | -0.36(-0.93%) |
Aug 02, 2023 | 38.67 | 38.80 | 38.24 | 38.62 | 105,899 | -0.51(-1.29%) |