Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2023 | 27.00 | 107 | -0.35(-1.28%) | |||
Oct 27, 2023 | 27.36 | 27.36 | 27.35 | 27.35 | 309 | -1.64(-5.66%) |
Oct 23, 2023 | 28.99 | 0 | +1.74(+6.39%) | |||
Oct 19, 2023 | 27.25 | 0 | -0.68(-2.43%) | |||
Oct 18, 2023 | 27.93 | 27.93 | 27.76 | 27.93 | 678 | -0.07(-0.26%) |
Oct 17, 2023 | 28.00 | 28.30 | 28.00 | 28.00 | 976 | -0.20(-0.71%) |
Oct 16, 2023 | 28.01 | 28.20 | 28.01 | 28.20 | 2,497 | +0.20(+0.71%) |
Oct 13, 2023 | 28.02 | 28.02 | 28.00 | 28.00 | 250 | -0.10(-0.36%) |
Oct 12, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 710 | -0.18(-0.64%) |
Oct 11, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 337 | +0.27(+0.96%) |
Oct 04, 2023 | 28.01 | 2 | +0.01(+0.04%) | |||
Oct 03, 2023 | 28.00 | 28.25 | 28.00 | 28.00 | 2,596 | -0.08(-0.28%) |
Oct 02, 2023 | 28.08 | 28.09 | 28.08 | 28.08 | 1,353 | +0.00(+0.00%) |
Sep 28, 2023 | 28.08 | 0 | -1.72(-5.77%) | |||
Sep 25, 2023 | 29.80 | 85 | +0.30(+1.02%) | |||
Sep 22, 2023 | 29.52 | 29.52 | 29.50 | 29.50 | 1,400 | -0.41(-1.37%) |
Sep 20, 2023 | 29.91 | 20 | +0.41(+1.39%) | |||
Sep 18, 2023 | 29.50 | 41 | -0.50(-1.67%) | |||
Sep 15, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 465 | +0.03(+0.10%) |
Sep 14, 2023 | 30.02 | 31.00 | 28.00 | 29.97 | 2,872 | -1.03(-3.32%) |
Sep 13, 2023 | 30.02 | 31.00 | 30.02 | 31.00 | 705 | +0.98(+3.26%) |
Sep 12, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 436 | +0.02(+0.07%) |
Sep 11, 2023 | 31.51 | 31.51 | 30.00 | 30.00 | 1,636 | -2.92(-8.87%) |
Sep 08, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 250 | +1.92(+6.19%) |
Sep 07, 2023 | 31.03 | 32.82 | 29.86 | 31.00 | 886 | -2.65(-7.88%) |
Sep 05, 2023 | 33.65 | 0 | -0.34(-1.00%) | |||
Sep 01, 2023 | 29.29 | 33.99 | 29.29 | 33.99 | 1,294 | +5.24(+18.23%) |
Aug 31, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 1,561 | +0.00(+0.00%) |
Aug 30, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 243 | -1.11(-3.72%) |
Aug 29, 2023 | 27.00 | 29.89 | 26.96 | 29.86 | 9,275 | +0.61(+2.09%) |
Aug 28, 2023 | 28.00 | 29.25 | 28.00 | 29.25 | 2,629 | -0.35(-1.18%) |
Aug 24, 2023 | 29.60 | 100 | -0.36(-1.20%) | |||
Aug 23, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 909 | -0.01(-0.03%) |
Aug 22, 2023 | 29.84 | 29.97 | 29.84 | 29.97 | 248 | +0.31(+1.05%) |
Aug 21, 2023 | 29.67 | 29.67 | 29.66 | 29.66 | 492 | +0.00(+0.00%) |
Aug 18, 2023 | 29.90 | 30.95 | 26.00 | 29.66 | 7,561 | -0.03(-0.10%) |
Aug 17, 2023 | 31.03 | 31.50 | 29.50 | 29.69 | 4,535 | -2.30(-7.19%) |
Aug 16, 2023 | 34.63 | 34.63 | 31.45 | 31.99 | 6,613 | -2.01(-5.91%) |
Aug 15, 2023 | 29.57 | 34.00 | 29.57 | 34.00 | 2,924 | +0.05(+0.15%) |
Aug 14, 2023 | 33.00 | 33.95 | 33.00 | 33.95 | 357 | +1.01(+3.07%) |
Aug 11, 2023 | 32.99 | 34.00 | 32.94 | 32.94 | 2,613 | -0.18(-0.53%) |
Aug 10, 2023 | 32.20 | 34.97 | 31.29 | 33.12 | 2,864 | +0.93(+2.88%) |
Aug 09, 2023 | 32.20 | 33.33 | 31.50 | 32.19 | 11,074 | +2.19(+7.30%) |
Aug 08, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 1,184 | +0.03(+0.10%) |
Aug 07, 2023 | 29.80 | 30.64 | 29.57 | 29.97 | 5,026 | +0.42(+1.42%) |
Aug 04, 2023 | 28.50 | 29.63 | 27.10 | 29.55 | 2,045 | -0.25(-0.84%) |
Aug 03, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 1,500 | -0.84(-2.74%) |
Aug 02, 2023 | 27.90 | 30.64 | 27.90 | 30.64 | 7,884 | +3.05(+11.05%) |