Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.04 | 28.49 | 26.63 | 27.22 | 858,628 | -0.97(-3.44%) |
Oct 30, 2023 | 29.44 | 29.87 | 27.43 | 28.19 | 908,730 | -1.05(-3.59%) |
Oct 27, 2023 | 29.79 | 29.85 | 29.04 | 29.24 | 280,699 | -0.54(-1.81%) |
Oct 26, 2023 | 30.05 | 30.42 | 29.20 | 29.78 | 442,746 | -0.32(-1.06%) |
Oct 25, 2023 | 30.65 | 31.41 | 29.33 | 30.10 | 774,506 | -0.44(-1.44%) |
Oct 24, 2023 | 30.54 | 31.15 | 30.24 | 30.54 | 643,004 | +0.24(+0.79%) |
Oct 23, 2023 | 30.00 | 30.62 | 28.32 | 30.30 | 969,081 | -0.29(-0.95%) |
Oct 20, 2023 | 31.17 | 31.17 | 30.23 | 30.59 | 394,618 | -0.63(-2.02%) |
Oct 19, 2023 | 31.15 | 31.59 | 30.80 | 31.22 | 654,856 | +0.04(+0.13%) |
Oct 18, 2023 | 32.78 | 33.09 | 30.91 | 31.18 | 1,000,890 | -1.41(-4.33%) |
Oct 17, 2023 | 31.86 | 32.68 | 31.74 | 32.59 | 746,740 | +1.20(+3.82%) |
Oct 16, 2023 | 31.29 | 32.18 | 30.69 | 31.39 | 774,705 | +0.33(+1.06%) |
Oct 13, 2023 | 31.66 | 31.95 | 31.01 | 31.06 | 388,451 | +0.18(+0.58%) |
Oct 12, 2023 | 31.48 | 31.77 | 30.52 | 30.88 | 843,688 | -0.10(-0.32%) |
Oct 11, 2023 | 30.74 | 31.21 | 30.41 | 30.98 | 689,284 | +0.16(+0.52%) |
Oct 10, 2023 | 31.00 | 31.49 | 30.65 | 30.82 | 782,737 | -0.04(-0.13%) |
Oct 09, 2023 | 30.94 | 31.27 | 30.54 | 30.86 | 501,911 | +1.15(+3.87%) |
Oct 06, 2023 | 29.28 | 29.99 | 29.11 | 29.71 | 612,699 | +0.59(+2.03%) |
Oct 05, 2023 | 28.26 | 29.31 | 28.16 | 29.12 | 425,212 | +0.39(+1.36%) |
Oct 04, 2023 | 29.40 | 29.45 | 28.04 | 28.73 | 822,280 | -0.72(-2.44%) |
Oct 03, 2023 | 30.49 | 30.72 | 29.01 | 29.45 | 731,016 | -0.95(-3.12%) |
Oct 02, 2023 | 30.23 | 31.01 | 30.02 | 30.40 | 772,311 | +0.01(+0.03%) |
Sep 29, 2023 | 31.36 | 31.79 | 29.71 | 30.39 | 1,571,764 | -0.71(-2.28%) |
Sep 28, 2023 | 30.39 | 31.26 | 30.35 | 31.10 | 884,228 | +0.77(+2.54%) |
Sep 27, 2023 | 28.47 | 30.69 | 28.29 | 30.33 | 1,321,303 | +2.78(+10.09%) |
Sep 26, 2023 | 27.27 | 28.35 | 26.94 | 27.55 | 634,258 | +0.15(+0.55%) |
Sep 25, 2023 | 27.30 | 27.54 | 27.31 | 27.40 | 409,565 | -0.01(-0.04%) |
Sep 22, 2023 | 27.98 | 28.64 | 27.40 | 27.41 | 692,902 | -0.14(-0.51%) |
Sep 21, 2023 | 27.06 | 27.87 | 26.57 | 27.55 | 629,226 | +0.55(+2.04%) |
Sep 20, 2023 | 26.83 | 27.44 | 26.81 | 27.00 | 272,842 | -0.12(-0.44%) |
Sep 19, 2023 | 28.21 | 28.37 | 26.96 | 27.12 | 487,469 | -0.81(-2.90%) |
Sep 18, 2023 | 27.50 | 28.33 | 27.43 | 27.93 | 611,330 | +0.75(+2.76%) |
Sep 15, 2023 | 27.38 | 27.44 | 26.84 | 27.18 | 479,012 | -0.22(-0.80%) |
Sep 14, 2023 | 26.50 | 27.83 | 26.46 | 27.40 | 773,655 | +0.98(+3.71%) |
Sep 13, 2023 | 25.88 | 26.42 | 25.54 | 26.42 | 543,947 | +0.79(+3.08%) |
Sep 12, 2023 | 24.63 | 25.82 | 24.51 | 25.63 | 366,326 | +0.98(+3.98%) |
Sep 11, 2023 | 24.86 | 25.37 | 24.46 | 24.65 | 492,045 | -0.20(-0.80%) |
Sep 08, 2023 | 25.55 | 26.10 | 24.38 | 24.85 | 771,085 | -0.61(-2.40%) |
Sep 07, 2023 | 25.80 | 25.89 | 25.28 | 25.46 | 479,545 | -0.43(-1.66%) |
Sep 06, 2023 | 25.10 | 26.45 | 25.03 | 25.89 | 582,449 | +0.62(+2.45%) |
Sep 05, 2023 | 26.80 | 26.86 | 25.17 | 25.27 | 998,355 | -1.47(-5.50%) |
Sep 01, 2023 | 27.20 | 27.40 | 26.70 | 26.74 | 340,068 | -0.06(-0.22%) |
Aug 31, 2023 | 27.12 | 27.34 | 26.51 | 26.80 | 519,273 | -0.13(-0.48%) |
Aug 30, 2023 | 26.80 | 27.44 | 26.80 | 26.93 | 398,088 | +0.21(+0.79%) |
Aug 29, 2023 | 27.31 | 27.96 | 26.46 | 26.72 | 822,814 | -0.59(-2.16%) |
Aug 28, 2023 | 26.25 | 27.32 | 26.14 | 27.31 | 676,996 | +1.19(+4.56%) |
Aug 25, 2023 | 26.18 | 26.29 | 25.45 | 26.12 | 333,474 | +0.25(+0.97%) |
Aug 24, 2023 | 26.41 | 26.59 | 25.74 | 25.87 | 448,087 | -0.37(-1.41%) |
Aug 23, 2023 | 25.16 | 26.42 | 24.79 | 26.24 | 621,269 | +1.02(+4.04%) |
Aug 22, 2023 | 24.91 | 25.38 | 24.91 | 25.22 | 325,065 | +0.32(+1.29%) |
Aug 21, 2023 | 25.42 | 25.69 | 24.67 | 24.90 | 339,458 | -0.16(-0.64%) |
Aug 18, 2023 | 24.75 | 25.38 | 24.50 | 25.06 | 380,366 | +0.08(+0.32%) |
Aug 17, 2023 | 25.59 | 26.00 | 24.79 | 24.98 | 841,765 | -0.29(-1.15%) |
Aug 16, 2023 | 25.15 | 26.29 | 25.01 | 25.27 | 597,371 | +0.02(+0.08%) |
Aug 15, 2023 | 25.29 | 25.53 | 25.07 | 25.25 | 373,529 | -0.24(-0.94%) |
Aug 14, 2023 | 25.49 | 26.69 | 24.04 | 25.49 | 1,022,757 | -0.38(-1.47%) |
Aug 11, 2023 | 24.99 | 26.17 | 24.99 | 25.87 | 524,212 | +0.61(+2.41%) |
Aug 10, 2023 | 25.43 | 26.09 | 25.13 | 25.26 | 460,209 | -0.23(-0.90%) |
Aug 09, 2023 | 26.00 | 26.43 | 25.39 | 25.49 | 611,614 | -0.30(-1.16%) |
Aug 08, 2023 | 24.25 | 25.99 | 24.13 | 25.79 | 644,763 | +0.81(+3.24%) |
Aug 07, 2023 | 24.92 | 25.19 | 24.48 | 24.98 | 405,168 | -0.01(-0.04%) |
Aug 04, 2023 | 25.18 | 25.95 | 24.93 | 24.99 | 647,012 | +0.11(+0.44%) |
Aug 03, 2023 | 24.78 | 25.05 | 23.73 | 24.88 | 803,539 | -0.15(-0.60%) |
Aug 02, 2023 | 25.55 | 25.55 | 24.81 | 25.03 | 609,630 | -0.78(-3.02%) |