Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.02 | 28.09 | 27.61 | 28.00 | 38,418 | -0.29(-1.02%) |
Oct 30, 2023 | 28.59 | 28.64 | 28.25 | 28.29 | 32,153 | +0.21(+0.74%) |
Oct 27, 2023 | 28.45 | 28.58 | 28.07 | 28.08 | 26,369 | +0.10(+0.35%) |
Oct 26, 2023 | 28.01 | 28.23 | 27.90 | 27.98 | 31,011 | -0.09(-0.32%) |
Oct 25, 2023 | 28.21 | 28.32 | 28.00 | 28.07 | 63,055 | -0.60(-2.08%) |
Oct 24, 2023 | 28.03 | 28.86 | 28.03 | 28.67 | 28,992 | +0.80(+2.88%) |
Oct 23, 2023 | 27.54 | 28.02 | 27.38 | 27.86 | 28,395 | +0.11(+0.39%) |
Oct 20, 2023 | 27.79 | 27.95 | 27.67 | 27.75 | 52,234 | -0.39(-1.37%) |
Oct 19, 2023 | 28.22 | 28.37 | 28.12 | 28.14 | 33,979 | -0.34(-1.18%) |
Oct 18, 2023 | 28.66 | 28.77 | 28.40 | 28.48 | 56,923 | -0.57(-1.95%) |
Oct 17, 2023 | 28.82 | 29.18 | 28.73 | 29.04 | 45,771 | -0.25(-0.85%) |
Oct 16, 2023 | 29.01 | 29.48 | 28.93 | 29.29 | 79,031 | +0.19(+0.65%) |
Oct 13, 2023 | 29.09 | 29.38 | 29.05 | 29.10 | 99,213 | -0.35(-1.18%) |
Oct 12, 2023 | 30.13 | 30.13 | 29.31 | 29.45 | 19,106 | -0.62(-2.05%) |
Oct 11, 2023 | 30.10 | 30.29 | 29.94 | 30.07 | 22,757 | +0.16(+0.54%) |
Oct 10, 2023 | 29.42 | 29.98 | 29.42 | 29.90 | 49,746 | +0.74(+2.54%) |
Oct 09, 2023 | 28.87 | 29.21 | 28.82 | 29.16 | 36,677 | -0.07(-0.24%) |
Oct 06, 2023 | 28.42 | 29.38 | 28.42 | 29.23 | 108,226 | +0.81(+2.86%) |
Oct 05, 2023 | 28.30 | 28.48 | 28.11 | 28.42 | 35,552 | +0.02(+0.07%) |
Oct 04, 2023 | 28.42 | 28.43 | 28.22 | 28.40 | 95,618 | -0.12(-0.42%) |
Oct 03, 2023 | 28.58 | 28.82 | 28.45 | 28.52 | 43,421 | -0.52(-1.78%) |
Oct 02, 2023 | 29.11 | 29.14 | 28.91 | 29.03 | 31,774 | -0.11(-0.37%) |
Sep 29, 2023 | 29.37 | 29.48 | 29.10 | 29.14 | 51,990 | +0.23(+0.79%) |
Sep 28, 2023 | 28.49 | 28.95 | 28.49 | 28.91 | 91,991 | +0.07(+0.24%) |
Sep 27, 2023 | 28.87 | 28.92 | 28.72 | 28.85 | 31,186 | +0.03(+0.10%) |
Sep 26, 2023 | 28.89 | 29.06 | 28.77 | 28.82 | 45,856 | -0.42(-1.43%) |
Sep 25, 2023 | 28.82 | 29.31 | 29.19 | 29.23 | 47,214 | -0.09(-0.30%) |
Sep 22, 2023 | 29.65 | 29.65 | 29.32 | 29.32 | 50,773 | +0.68(+2.39%) |
Sep 21, 2023 | 28.74 | 28.85 | 28.64 | 28.64 | 96,374 | -0.72(-2.47%) |
Sep 20, 2023 | 29.76 | 29.84 | 29.36 | 29.36 | 29,331 | -0.43(-1.43%) |
Sep 19, 2023 | 29.91 | 30.04 | 29.71 | 29.79 | 45,622 | -0.31(-1.02%) |
Sep 18, 2023 | 29.95 | 30.18 | 29.90 | 30.10 | 37,567 | -0.13(-0.43%) |
Sep 15, 2023 | 30.38 | 30.50 | 30.19 | 30.22 | 52,978 | -0.19(-0.62%) |
Sep 14, 2023 | 30.49 | 30.58 | 30.25 | 30.41 | 61,163 | +0.08(+0.26%) |
Sep 13, 2023 | 30.21 | 30.44 | 29.96 | 30.33 | 97,704 | -0.12(-0.39%) |
Sep 12, 2023 | 30.23 | 30.66 | 30.23 | 30.45 | 34,740 | -0.08(-0.26%) |
Sep 11, 2023 | 30.59 | 30.67 | 30.36 | 30.53 | 39,659 | +0.41(+1.35%) |
Sep 08, 2023 | 30.22 | 30.29 | 30.01 | 30.12 | 280,562 | -0.10(-0.33%) |
Sep 07, 2023 | 30.35 | 30.38 | 30.03 | 30.22 | 68,118 | -0.82(-2.65%) |
Sep 06, 2023 | 30.97 | 31.40 | 30.97 | 31.05 | 35,636 | -0.03(-0.10%) |
Sep 05, 2023 | 31.09 | 31.21 | 30.97 | 31.08 | 56,593 | -0.50(-1.57%) |
Sep 01, 2023 | 31.16 | 31.84 | 31.16 | 31.57 | 82,644 | +0.74(+2.41%) |
Aug 31, 2023 | 30.83 | 31.00 | 30.70 | 30.83 | 47,583 | -0.25(-0.80%) |
Aug 30, 2023 | 30.65 | 31.13 | 30.65 | 31.08 | 59,156 | +0.02(+0.06%) |
Aug 29, 2023 | 30.54 | 31.15 | 30.54 | 31.06 | 55,880 | +0.98(+3.27%) |
Aug 28, 2023 | 29.93 | 30.16 | 29.89 | 30.08 | 39,504 | +0.48(+1.61%) |
Aug 25, 2023 | 29.64 | 29.67 | 29.21 | 29.60 | 48,469 | -0.06(-0.20%) |
Aug 24, 2023 | 29.98 | 30.10 | 29.59 | 29.66 | 100,339 | -0.12(-0.40%) |
Aug 23, 2023 | 29.37 | 29.91 | 29.37 | 29.78 | 37,136 | +0.48(+1.64%) |
Aug 22, 2023 | 29.59 | 29.59 | 29.20 | 29.30 | 53,634 | -0.03(-0.10%) |
Aug 21, 2023 | 29.04 | 29.35 | 29.01 | 29.33 | 60,893 | +0.16(+0.56%) |
Aug 18, 2023 | 29.03 | 29.26 | 28.93 | 29.16 | 153,024 | -0.61(-2.06%) |
Aug 17, 2023 | 30.31 | 30.39 | 29.69 | 29.78 | 92,223 | +0.02(+0.07%) |
Aug 16, 2023 | 29.92 | 30.17 | 29.72 | 29.76 | 140,626 | -0.48(-1.57%) |
Aug 15, 2023 | 30.64 | 30.72 | 30.18 | 30.23 | 114,123 | -0.78(-2.53%) |
Aug 14, 2023 | 30.76 | 31.11 | 30.70 | 31.02 | 77,456 | -0.16(-0.51%) |
Aug 11, 2023 | 31.56 | 31.56 | 31.06 | 31.18 | 55,627 | -0.94(-2.93%) |
Aug 10, 2023 | 32.26 | 32.82 | 32.00 | 32.12 | 137,584 | +0.44(+1.38%) |
Aug 09, 2023 | 31.95 | 32.00 | 31.57 | 31.68 | 47,238 | +0.07(+0.22%) |
Aug 08, 2023 | 31.40 | 31.64 | 31.21 | 31.61 | 53,460 | -0.58(-1.79%) |
Aug 07, 2023 | 32.49 | 32.61 | 31.92 | 32.19 | 42,494 | -0.07(-0.22%) |
Aug 04, 2023 | 32.61 | 32.79 | 32.23 | 32.26 | 63,336 | -0.30(-0.91%) |
Aug 03, 2023 | 32.08 | 32.65 | 32.08 | 32.55 | 87,881 | +0.99(+3.14%) |
Aug 02, 2023 | 32.23 | 32.23 | 31.45 | 31.56 | 83,427 | -1.33(-4.03%) |