Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.25 | 28.32 | 27.84 | 28.23 | 38,108 | -0.29(-1.02%) |
Oct 30, 2023 | 28.82 | 28.87 | 28.48 | 28.52 | 31,894 | +0.21(+0.74%) |
Oct 27, 2023 | 28.68 | 28.81 | 28.30 | 28.31 | 26,157 | +0.10(+0.35%) |
Oct 26, 2023 | 28.24 | 28.46 | 28.12 | 28.21 | 30,761 | -0.09(-0.32%) |
Oct 25, 2023 | 28.44 | 28.55 | 28.23 | 28.30 | 62,546 | -0.60(-2.08%) |
Oct 24, 2023 | 28.26 | 29.10 | 28.26 | 28.90 | 28,758 | +0.81(+2.88%) |
Oct 23, 2023 | 27.76 | 28.24 | 27.60 | 28.09 | 28,166 | +0.11(+0.39%) |
Oct 20, 2023 | 28.02 | 28.17 | 27.90 | 27.98 | 51,813 | -0.39(-1.37%) |
Oct 19, 2023 | 28.45 | 28.60 | 28.35 | 28.37 | 33,705 | -0.34(-1.18%) |
Oct 18, 2023 | 28.89 | 29.00 | 28.63 | 28.71 | 56,464 | -0.57(-1.95%) |
Oct 17, 2023 | 29.05 | 29.41 | 28.96 | 29.28 | 45,402 | -0.25(-0.85%) |
Oct 16, 2023 | 29.25 | 29.72 | 29.16 | 29.53 | 78,393 | +0.19(+0.65%) |
Oct 13, 2023 | 29.33 | 29.61 | 29.29 | 29.34 | 98,413 | -0.35(-1.18%) |
Oct 12, 2023 | 30.38 | 30.38 | 29.55 | 29.69 | 18,952 | -0.62(-2.05%) |
Oct 11, 2023 | 30.34 | 30.54 | 30.18 | 30.31 | 22,574 | +0.16(+0.54%) |
Oct 10, 2023 | 29.66 | 30.22 | 29.66 | 30.15 | 49,345 | +0.75(+2.54%) |
Oct 09, 2023 | 29.10 | 29.45 | 29.05 | 29.40 | 36,381 | -0.07(-0.24%) |
Oct 06, 2023 | 28.65 | 29.61 | 28.65 | 29.47 | 107,353 | +0.82(+2.86%) |
Oct 05, 2023 | 28.53 | 28.71 | 28.34 | 28.65 | 35,265 | +0.02(+0.07%) |
Oct 04, 2023 | 28.65 | 28.66 | 28.45 | 28.63 | 94,847 | -0.12(-0.42%) |
Oct 03, 2023 | 28.81 | 29.05 | 28.68 | 28.75 | 43,071 | -0.52(-1.78%) |
Oct 02, 2023 | 29.35 | 29.38 | 29.15 | 29.27 | 31,518 | -0.11(-0.37%) |
Sep 29, 2023 | 29.61 | 29.72 | 29.34 | 29.38 | 51,571 | +0.23(+0.79%) |
Sep 28, 2023 | 28.72 | 29.18 | 28.72 | 29.15 | 91,249 | +0.07(+0.24%) |
Sep 27, 2023 | 29.10 | 29.16 | 28.95 | 29.08 | 30,935 | +0.03(+0.10%) |
Sep 26, 2023 | 29.13 | 29.30 | 29.00 | 29.05 | 45,486 | -0.42(-1.43%) |
Sep 25, 2023 | 29.05 | 29.55 | 29.43 | 29.47 | 46,833 | -0.09(-0.30%) |
Sep 22, 2023 | 29.89 | 29.89 | 29.56 | 29.56 | 50,364 | +0.69(+2.39%) |
Sep 21, 2023 | 28.97 | 29.08 | 28.87 | 28.87 | 95,596 | -0.73(-2.47%) |
Sep 20, 2023 | 30.00 | 30.09 | 29.60 | 29.60 | 29,095 | -0.43(-1.43%) |
Sep 19, 2023 | 30.15 | 30.28 | 29.95 | 30.03 | 45,254 | -0.31(-1.02%) |
Sep 18, 2023 | 30.19 | 30.43 | 30.14 | 30.34 | 37,264 | -0.13(-0.43%) |
Sep 15, 2023 | 30.63 | 30.75 | 30.44 | 30.47 | 52,551 | -0.19(-0.62%) |
Sep 14, 2023 | 30.74 | 30.82 | 30.50 | 30.66 | 60,670 | +0.08(+0.26%) |
Sep 13, 2023 | 30.46 | 30.69 | 30.20 | 30.58 | 96,916 | -0.12(-0.39%) |
Sep 12, 2023 | 30.48 | 30.91 | 30.48 | 30.70 | 34,460 | -0.08(-0.26%) |
Sep 11, 2023 | 30.84 | 30.92 | 30.61 | 30.78 | 39,339 | +0.41(+1.35%) |
Sep 08, 2023 | 30.47 | 30.54 | 30.26 | 30.37 | 278,297 | -0.10(-0.33%) |
Sep 07, 2023 | 30.60 | 30.63 | 30.27 | 30.47 | 67,569 | -0.83(-2.65%) |
Sep 06, 2023 | 31.22 | 31.66 | 31.22 | 31.30 | 35,349 | -0.03(-0.10%) |
Sep 05, 2023 | 31.34 | 31.46 | 31.22 | 31.33 | 56,137 | -0.50(-1.57%) |
Sep 01, 2023 | 31.41 | 32.10 | 31.41 | 31.83 | 81,977 | +0.75(+2.41%) |
Aug 31, 2023 | 31.08 | 31.25 | 30.95 | 31.08 | 47,199 | -0.25(-0.80%) |
Aug 30, 2023 | 30.90 | 31.38 | 30.90 | 31.33 | 58,679 | +0.02(+0.06%) |
Aug 29, 2023 | 30.79 | 31.40 | 30.79 | 31.31 | 55,429 | +0.99(+3.27%) |
Aug 28, 2023 | 30.17 | 30.41 | 30.13 | 30.32 | 39,186 | +0.48(+1.61%) |
Aug 25, 2023 | 29.88 | 29.92 | 29.45 | 29.84 | 48,078 | -0.06(-0.20%) |
Aug 24, 2023 | 30.22 | 30.34 | 29.83 | 29.90 | 99,529 | -0.12(-0.40%) |
Aug 23, 2023 | 29.61 | 30.15 | 29.61 | 30.02 | 36,837 | +0.48(+1.64%) |
Aug 22, 2023 | 29.83 | 29.83 | 29.44 | 29.54 | 53,202 | -0.03(-0.10%) |
Aug 21, 2023 | 29.28 | 29.59 | 29.25 | 29.57 | 60,402 | +0.17(+0.56%) |
Aug 18, 2023 | 29.27 | 29.50 | 29.17 | 29.40 | 151,789 | -0.62(-2.07%) |
Aug 17, 2023 | 30.56 | 30.64 | 29.93 | 30.02 | 91,479 | +0.02(+0.07%) |
Aug 16, 2023 | 30.16 | 30.41 | 29.96 | 30.00 | 139,491 | -0.48(-1.57%) |
Aug 15, 2023 | 30.89 | 30.97 | 30.43 | 30.48 | 113,202 | -0.79(-2.53%) |
Aug 14, 2023 | 31.01 | 31.36 | 30.95 | 31.27 | 76,831 | -0.16(-0.51%) |
Aug 11, 2023 | 31.82 | 31.82 | 31.31 | 31.43 | 55,178 | -0.95(-2.93%) |
Aug 10, 2023 | 32.52 | 33.09 | 32.26 | 32.38 | 136,474 | +0.44(+1.38%) |
Aug 09, 2023 | 32.21 | 32.26 | 31.83 | 31.94 | 46,857 | +0.07(+0.22%) |
Aug 08, 2023 | 31.66 | 31.89 | 31.46 | 31.87 | 53,029 | -0.58(-1.79%) |
Aug 07, 2023 | 32.75 | 32.88 | 32.18 | 32.45 | 42,151 | -0.07(-0.22%) |
Aug 04, 2023 | 32.88 | 33.06 | 32.49 | 32.52 | 62,825 | -0.30(-0.91%) |
Aug 03, 2023 | 32.34 | 32.91 | 32.34 | 32.82 | 87,172 | +1.00(+3.14%) |
Aug 02, 2023 | 32.49 | 32.49 | 31.70 | 31.82 | 82,754 | -1.34(-4.03%) |