Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.20 | 29.38 | 29.07 | 29.38 | 56,919 | +0.30(+1.02%) |
Oct 30, 2023 | 29.01 | 29.20 | 28.94 | 29.08 | 180,299 | +0.25(+0.85%) |
Oct 27, 2023 | 28.98 | 29.07 | 28.81 | 28.84 | 29,855 | -0.09(-0.31%) |
Oct 26, 2023 | 29.23 | 29.23 | 28.91 | 28.93 | 31,191 | -0.34(-1.16%) |
Oct 25, 2023 | 29.50 | 29.50 | 29.25 | 29.27 | 19,605 | -0.40(-1.36%) |
Oct 24, 2023 | 29.60 | 29.68 | 29.51 | 29.67 | 43,774 | +0.25(+0.85%) |
Oct 23, 2023 | 29.43 | 29.62 | 29.37 | 29.42 | 36,307 | -0.17(-0.57%) |
Oct 20, 2023 | 29.82 | 29.82 | 29.50 | 29.59 | 18,295 | -0.28(-0.92%) |
Oct 19, 2023 | 30.07 | 30.16 | 29.81 | 29.86 | 35,084 | -0.21(-0.69%) |
Oct 18, 2023 | 30.38 | 30.38 | 29.99 | 30.07 | 18,639 | -0.38(-1.26%) |
Oct 17, 2023 | 30.29 | 30.56 | 30.26 | 30.45 | 129,224 | +0.05(+0.16%) |
Oct 16, 2023 | 30.25 | 30.50 | 30.25 | 30.40 | 25,806 | +0.20(+0.65%) |
Oct 13, 2023 | 30.45 | 30.46 | 30.10 | 30.21 | 92,295 | -0.07(-0.23%) |
Oct 12, 2023 | 30.49 | 30.53 | 30.22 | 30.27 | 20,425 | -0.19(-0.61%) |
Oct 11, 2023 | 30.46 | 30.47 | 30.29 | 30.46 | 38,385 | +0.05(+0.16%) |
Oct 10, 2023 | 30.20 | 30.53 | 30.20 | 30.41 | 121,217 | +0.24(+0.78%) |
Oct 09, 2023 | 30.02 | 30.22 | 29.89 | 30.18 | 17,781 | +0.10(+0.33%) |
Oct 06, 2023 | 29.63 | 30.13 | 29.55 | 30.08 | 40,185 | +0.30(+1.02%) |
Oct 05, 2023 | 29.68 | 29.77 | 29.57 | 29.77 | 27,393 | -0.04(-0.13%) |
Oct 04, 2023 | 29.66 | 29.81 | 29.52 | 29.81 | 42,407 | +0.24(+0.80%) |
Oct 03, 2023 | 29.86 | 29.86 | 29.50 | 29.58 | 40,735 | -0.31(-1.05%) |
Oct 02, 2023 | 29.88 | 29.99 | 29.75 | 29.89 | 38,791 | -0.06(-0.20%) |
Sep 29, 2023 | 30.16 | 30.18 | 29.83 | 29.95 | 38,270 | +0.01(+0.03%) |
Sep 28, 2023 | 29.81 | 30.05 | 29.76 | 29.94 | 24,882 | +0.16(+0.55%) |
Sep 27, 2023 | 30.00 | 30.00 | 29.63 | 29.78 | 41,219 | -0.04(-0.13%) |
Sep 26, 2023 | 30.13 | 30.13 | 29.78 | 29.82 | 18,154 | -0.37(-1.22%) |
Sep 25, 2023 | 30.11 | 30.22 | 30.06 | 30.18 | 19,719 | +0.05(+0.16%) |
Sep 22, 2023 | 30.23 | 30.30 | 30.12 | 30.13 | 32,555 | -0.07(-0.22%) |
Sep 21, 2023 | 30.51 | 30.51 | 30.20 | 30.20 | 21,034 | -0.45(-1.47%) |
Sep 20, 2023 | 31.04 | 31.04 | 30.65 | 30.65 | 25,120 | -0.24(-0.76%) |
Sep 19, 2023 | 30.93 | 30.93 | 30.65 | 30.89 | 34,482 | +0.01(+0.03%) |
Sep 18, 2023 | 30.83 | 30.98 | 30.83 | 30.88 | 8,402 | -0.03(-0.09%) |
Sep 15, 2023 | 31.21 | 31.21 | 30.87 | 30.91 | 18,505 | -0.40(-1.27%) |
Sep 14, 2023 | 31.22 | 31.31 | 31.07 | 31.31 | 35,213 | +0.39(+1.25%) |
Sep 13, 2023 | 30.99 | 31.04 | 30.86 | 30.92 | 18,847 | +0.02(+0.06%) |
Sep 12, 2023 | 30.96 | 31.04 | 30.90 | 30.90 | 24,450 | -0.14(-0.44%) |
Sep 11, 2023 | 31.00 | 31.08 | 30.94 | 31.04 | 16,927 | +0.15(+0.47%) |
Sep 08, 2023 | 30.95 | 30.96 | 30.84 | 30.89 | 28,451 | +0.07(+0.22%) |
Sep 07, 2023 | 30.80 | 30.89 | 30.74 | 30.82 | 16,936 | -0.19(-0.62%) |
Sep 06, 2023 | 31.04 | 31.06 | 30.80 | 31.02 | 38,009 | -0.17(-0.56%) |
Sep 05, 2023 | 31.16 | 31.22 | 31.10 | 31.19 | 39,493 | -0.12(-0.37%) |
Sep 01, 2023 | 31.44 | 31.44 | 31.21 | 31.31 | 26,044 | +0.05(+0.15%) |
Aug 31, 2023 | 31.21 | 31.38 | 31.21 | 31.26 | 23,273 | +0.09(+0.28%) |
Aug 30, 2023 | 31.17 | 31.31 | 31.11 | 31.17 | 49,610 | +0.13(+0.41%) |
Aug 29, 2023 | 30.74 | 31.15 | 30.74 | 31.04 | 11,821 | +0.27(+0.88%) |
Aug 28, 2023 | 30.73 | 30.77 | 30.55 | 30.77 | 11,724 | +0.18(+0.60%) |
Aug 25, 2023 | 30.44 | 30.67 | 30.35 | 30.59 | 25,423 | +0.16(+0.54%) |
Aug 24, 2023 | 30.74 | 30.88 | 30.42 | 30.43 | 20,039 | -0.22(-0.73%) |
Aug 23, 2023 | 30.57 | 30.81 | 30.54 | 30.65 | 63,712 | +0.20(+0.67%) |
Aug 22, 2023 | 30.51 | 30.64 | 30.37 | 30.44 | 17,846 | -0.07(-0.22%) |
Aug 21, 2023 | 30.47 | 30.59 | 30.28 | 30.51 | 27,576 | +0.25(+0.83%) |
Aug 18, 2023 | 30.08 | 30.39 | 30.08 | 30.26 | 13,131 | -0.15(-0.48%) |
Aug 17, 2023 | 30.73 | 30.73 | 30.35 | 30.41 | 50,983 | -0.10(-0.32%) |
Aug 16, 2023 | 30.73 | 30.84 | 30.50 | 30.50 | 31,523 | -0.32(-1.04%) |
Aug 15, 2023 | 30.89 | 30.90 | 30.75 | 30.82 | 5,196 | -0.29(-0.92%) |
Aug 14, 2023 | 30.99 | 31.11 | 30.90 | 31.11 | 26,023 | +0.29(+0.93%) |
Aug 11, 2023 | 30.94 | 31.00 | 30.79 | 30.82 | 10,090 | -0.04(-0.13%) |
Aug 10, 2023 | 31.09 | 31.22 | 30.86 | 30.86 | 24,693 | -0.09(-0.28%) |
Aug 09, 2023 | 31.20 | 31.20 | 30.93 | 30.95 | 13,767 | -0.10(-0.32%) |
Aug 08, 2023 | 31.19 | 31.21 | 30.93 | 31.04 | 29,988 | -0.12(-0.37%) |
Aug 07, 2023 | 31.21 | 31.27 | 31.00 | 31.16 | 13,710 | +0.23(+0.75%) |
Aug 04, 2023 | 31.11 | 31.46 | 30.93 | 30.93 | 67,106 | -0.14(-0.44%) |
Aug 03, 2023 | 31.19 | 31.31 | 31.06 | 31.06 | 22,378 | -0.25(-0.79%) |
Aug 02, 2023 | 31.49 | 31.49 | 31.16 | 31.31 | 20,874 | -0.30(-0.94%) |