Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.73 | 29.86 | 29.61 | 29.85 | 61,617 | +0.15(+0.50%) |
Oct 30, 2023 | 29.62 | 29.75 | 29.48 | 29.70 | 60,119 | +0.28(+0.95%) |
Oct 27, 2023 | 29.62 | 29.62 | 29.30 | 29.42 | 45,794 | -0.06(-0.20%) |
Oct 26, 2023 | 29.92 | 29.94 | 29.43 | 29.48 | 113,222 | -0.53(-1.77%) |
Oct 25, 2023 | 30.43 | 30.43 | 29.97 | 30.01 | 62,172 | -0.53(-1.73%) |
Oct 24, 2023 | 30.51 | 30.57 | 30.29 | 30.54 | 44,517 | +0.16(+0.52%) |
Oct 23, 2023 | 30.27 | 30.57 | 30.09 | 30.38 | 41,929 | +0.05(+0.16%) |
Oct 20, 2023 | 30.72 | 30.72 | 30.33 | 30.33 | 36,405 | -0.39(-1.26%) |
Oct 19, 2023 | 31.04 | 31.11 | 30.67 | 30.72 | 32,418 | -0.29(-0.93%) |
Oct 18, 2023 | 31.28 | 31.36 | 30.92 | 31.01 | 52,967 | -0.43(-1.36%) |
Oct 17, 2023 | 31.25 | 31.52 | 31.12 | 31.44 | 38,095 | -0.07(-0.22%) |
Oct 16, 2023 | 31.28 | 31.56 | 31.28 | 31.51 | 25,468 | +0.34(+1.08%) |
Oct 13, 2023 | 31.53 | 31.54 | 31.06 | 31.17 | 20,273 | -0.25(-0.79%) |
Oct 12, 2023 | 31.65 | 31.68 | 31.33 | 31.42 | 25,325 | -0.17(-0.54%) |
Oct 11, 2023 | 31.58 | 31.61 | 31.37 | 31.59 | 50,850 | +0.11(+0.35%) |
Oct 10, 2023 | 31.40 | 31.67 | 31.36 | 31.48 | 74,234 | +0.13(+0.41%) |
Oct 09, 2023 | 31.03 | 31.36 | 30.96 | 31.35 | 44,711 | +0.17(+0.54%) |
Oct 06, 2023 | 30.54 | 31.26 | 30.48 | 31.18 | 42,566 | +0.45(+1.46%) |
Oct 05, 2023 | 30.76 | 30.79 | 30.48 | 30.73 | 32,720 | -0.04(-0.13%) |
Oct 04, 2023 | 30.49 | 30.82 | 30.45 | 30.77 | 84,799 | +0.30(+0.98%) |
Oct 03, 2023 | 30.74 | 30.86 | 30.38 | 30.47 | 93,841 | -0.39(-1.26%) |
Oct 02, 2023 | 30.75 | 30.94 | 30.67 | 30.86 | 56,936 | +0.11(+0.36%) |
Sep 29, 2023 | 31.08 | 31.08 | 30.64 | 30.75 | 22,780 | -0.01(-0.03%) |
Sep 28, 2023 | 30.50 | 30.89 | 30.47 | 30.76 | 54,503 | +0.24(+0.78%) |
Sep 27, 2023 | 30.58 | 30.61 | 30.27 | 30.52 | 49,120 | +0.02(+0.07%) |
Sep 26, 2023 | 30.82 | 30.82 | 30.43 | 30.50 | 47,699 | -0.41(-1.32%) |
Sep 25, 2023 | 30.74 | 30.91 | 30.80 | 30.91 | 60,202 | +0.12(+0.38%) |
Sep 22, 2023 | 30.93 | 31.06 | 30.76 | 30.79 | 35,037 | -0.04(-0.13%) |
Sep 21, 2023 | 31.18 | 31.18 | 30.81 | 30.83 | 50,175 | -0.51(-1.62%) |
Sep 20, 2023 | 31.81 | 31.84 | 31.34 | 31.34 | 31,971 | -0.43(-1.35%) |
Sep 19, 2023 | 31.77 | 31.81 | 31.55 | 31.77 | 31,707 | -0.03(-0.09%) |
Sep 18, 2023 | 31.71 | 31.89 | 31.71 | 31.80 | 98,362 | +0.03(+0.09%) |
Sep 15, 2023 | 32.16 | 32.16 | 31.74 | 31.77 | 39,874 | -0.50(-1.54%) |
Sep 14, 2023 | 32.18 | 32.29 | 32.06 | 32.26 | 28,261 | +0.28(+0.87%) |
Sep 13, 2023 | 31.97 | 32.07 | 31.85 | 31.99 | 35,020 | +0.06(+0.19%) |
Sep 12, 2023 | 32.14 | 32.17 | 31.87 | 31.93 | 38,696 | -0.26(-0.80%) |
Sep 11, 2023 | 32.22 | 32.23 | 32.01 | 32.19 | 57,318 | +0.22(+0.68%) |
Sep 08, 2023 | 31.97 | 32.11 | 31.88 | 31.97 | 28,900 | +0.02(+0.06%) |
Sep 07, 2023 | 31.86 | 31.98 | 31.72 | 31.95 | 43,524 | -0.22(-0.68%) |
Sep 06, 2023 | 32.43 | 32.43 | 31.99 | 32.17 | 59,464 | -0.29(-0.89%) |
Sep 05, 2023 | 32.50 | 32.54 | 32.34 | 32.45 | 60,144 | -0.05(-0.15%) |
Sep 01, 2023 | 32.67 | 32.69 | 32.36 | 32.50 | 47,176 | +0.00(+0.00%) |
Aug 31, 2023 | 32.55 | 32.67 | 32.46 | 32.50 | 43,649 | -0.01(-0.03%) |
Aug 30, 2023 | 32.32 | 32.53 | 32.32 | 32.51 | 41,055 | +0.23(+0.71%) |
Aug 29, 2023 | 31.75 | 32.32 | 31.72 | 32.28 | 54,834 | +0.54(+1.69%) |
Aug 28, 2023 | 31.74 | 31.80 | 31.58 | 31.75 | 36,620 | +0.25(+0.81%) |
Aug 25, 2023 | 31.43 | 31.60 | 31.13 | 31.49 | 31,553 | +0.20(+0.63%) |
Aug 24, 2023 | 32.05 | 32.05 | 31.30 | 31.30 | 53,708 | -0.54(-1.68%) |
Aug 23, 2023 | 31.47 | 31.86 | 31.47 | 31.83 | 45,942 | +0.45(+1.42%) |
Aug 22, 2023 | 31.63 | 31.63 | 31.32 | 31.38 | 31,493 | -0.02(-0.06%) |
Aug 21, 2023 | 31.17 | 31.47 | 31.08 | 31.40 | 57,757 | +0.33(+1.05%) |
Aug 18, 2023 | 30.86 | 31.13 | 30.81 | 31.08 | 21,533 | +0.00(+0.00%) |
Aug 17, 2023 | 31.39 | 31.39 | 31.03 | 31.08 | 50,858 | -0.21(-0.69%) |
Aug 16, 2023 | 31.54 | 31.62 | 31.29 | 31.29 | 52,064 | -0.28(-0.89%) |
Aug 15, 2023 | 31.80 | 31.85 | 31.52 | 31.57 | 38,765 | -0.30(-0.93%) |
Aug 14, 2023 | 31.52 | 31.87 | 31.51 | 31.87 | 50,494 | +0.30(+0.94%) |
Aug 11, 2023 | 31.51 | 31.62 | 31.45 | 31.57 | 17,155 | -0.08(-0.25%) |
Aug 10, 2023 | 31.81 | 32.10 | 31.59 | 31.65 | 29,004 | +0.00(+0.00%) |
Aug 09, 2023 | 31.95 | 31.98 | 31.62 | 31.65 | 60,142 | -0.29(-0.90%) |
Aug 08, 2023 | 32.03 | 32.03 | 31.70 | 31.94 | 55,520 | -0.15(-0.46%) |
Aug 07, 2023 | 32.01 | 32.09 | 31.86 | 32.09 | 71,954 | +0.21(+0.65%) |
Aug 04, 2023 | 32.28 | 32.35 | 31.86 | 31.88 | 33,911 | -0.30(-0.93%) |
Aug 03, 2023 | 32.10 | 32.34 | 32.10 | 32.18 | 72,159 | -0.11(-0.34%) |
Aug 02, 2023 | 32.67 | 32.67 | 32.22 | 32.29 | 111,635 | -0.53(-1.60%) |