Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.61 | 30.62 | 30.58 | 30.58 | 43,821 | -0.02(-0.07%) |
Oct 30, 2023 | 30.62 | 30.62 | 30.59 | 30.60 | 50,408 | -0.01(-0.03%) |
Oct 27, 2023 | 30.58 | 30.61 | 30.56 | 30.61 | 44,049 | +0.04(+0.13%) |
Oct 26, 2023 | 30.60 | 30.60 | 30.56 | 30.57 | 60,848 | -0.04(-0.13%) |
Oct 25, 2023 | 30.77 | 30.77 | 30.57 | 30.61 | 65,584 | -0.21(-0.67%) |
Oct 24, 2023 | 30.85 | 30.90 | 30.75 | 30.82 | 32,425 | +0.10(+0.31%) |
Oct 23, 2023 | 30.75 | 30.91 | 30.72 | 30.72 | 34,628 | -0.16(-0.52%) |
Oct 20, 2023 | 31.02 | 31.02 | 30.86 | 30.88 | 13,706 | -0.16(-0.52%) |
Oct 19, 2023 | 31.17 | 31.31 | 30.99 | 31.04 | 29,524 | -0.27(-0.86%) |
Oct 18, 2023 | 31.43 | 31.45 | 31.27 | 31.31 | 23,026 | -0.32(-1.01%) |
Oct 17, 2023 | 31.29 | 31.72 | 31.29 | 31.63 | 28,671 | +0.22(+0.70%) |
Oct 16, 2023 | 31.36 | 31.46 | 31.31 | 31.41 | 17,487 | +0.20(+0.64%) |
Oct 13, 2023 | 31.28 | 31.32 | 31.13 | 31.21 | 17,694 | -0.06(-0.19%) |
Oct 12, 2023 | 31.53 | 31.53 | 31.18 | 31.27 | 27,356 | -0.28(-0.89%) |
Oct 11, 2023 | 31.58 | 31.58 | 31.45 | 31.55 | 39,945 | +0.03(+0.10%) |
Oct 10, 2023 | 31.37 | 31.60 | 31.37 | 31.52 | 34,987 | +0.18(+0.57%) |
Oct 09, 2023 | 31.13 | 31.39 | 31.13 | 31.34 | 31,928 | +0.10(+0.32%) |
Oct 06, 2023 | 31.05 | 31.32 | 31.05 | 31.24 | 10,015 | +0.13(+0.41%) |
Oct 05, 2023 | 31.16 | 31.16 | 31.02 | 31.11 | 11,843 | -0.02(-0.05%) |
Oct 04, 2023 | 31.10 | 31.14 | 30.97 | 31.13 | 52,373 | +0.06(+0.19%) |
Oct 03, 2023 | 31.25 | 31.26 | 30.98 | 31.07 | 21,625 | -0.25(-0.80%) |
Oct 02, 2023 | 31.42 | 31.43 | 31.24 | 31.32 | 26,562 | -0.23(-0.73%) |
Sep 29, 2023 | 31.68 | 31.68 | 31.49 | 31.55 | 40,728 | -0.01(-0.03%) |
Sep 28, 2023 | 31.17 | 31.69 | 31.17 | 31.56 | 51,877 | +0.34(+1.09%) |
Sep 27, 2023 | 31.23 | 31.32 | 31.08 | 31.22 | 31,061 | +0.15(+0.48%) |
Sep 26, 2023 | 31.32 | 31.48 | 31.06 | 31.07 | 25,028 | -0.47(-1.50%) |
Sep 25, 2023 | 31.35 | 31.57 | 31.48 | 31.54 | 20,839 | +0.20(+0.64%) |
Sep 22, 2023 | 31.45 | 31.54 | 31.34 | 31.34 | 44,018 | -0.08(-0.25%) |
Sep 21, 2023 | 31.75 | 31.76 | 31.40 | 31.42 | 94,704 | -0.55(-1.72%) |
Sep 20, 2023 | 32.40 | 32.43 | 31.97 | 31.97 | 35,168 | -0.17(-0.53%) |
Sep 19, 2023 | 32.34 | 32.34 | 32.10 | 32.14 | 16,828 | -0.07(-0.22%) |
Sep 18, 2023 | 32.17 | 32.36 | 32.17 | 32.21 | 19,676 | -0.03(-0.09%) |
Sep 15, 2023 | 32.58 | 32.58 | 32.18 | 32.24 | 24,100 | -0.36(-1.10%) |
Sep 14, 2023 | 32.40 | 32.60 | 32.40 | 32.60 | 16,722 | +0.40(+1.24%) |
Sep 13, 2023 | 32.38 | 32.38 | 32.08 | 32.20 | 38,657 | -0.18(-0.54%) |
Sep 12, 2023 | 32.30 | 32.52 | 32.30 | 32.38 | 17,113 | +0.00(+0.00%) |
Sep 11, 2023 | 32.43 | 32.50 | 32.34 | 32.38 | 10,689 | +0.06(+0.18%) |
Sep 08, 2023 | 32.30 | 32.47 | 32.27 | 32.32 | 21,312 | -0.05(-0.14%) |
Sep 07, 2023 | 32.66 | 32.66 | 32.31 | 32.36 | 21,284 | -0.27(-0.82%) |
Sep 06, 2023 | 32.79 | 32.91 | 32.50 | 32.63 | 21,574 | -0.11(-0.34%) |
Sep 05, 2023 | 33.24 | 33.24 | 32.74 | 32.74 | 13,120 | -0.77(-2.30%) |
Sep 01, 2023 | 33.41 | 33.57 | 33.40 | 33.51 | 23,446 | +0.29(+0.88%) |
Aug 31, 2023 | 33.18 | 33.37 | 33.18 | 33.22 | 10,834 | +0.04(+0.12%) |
Aug 30, 2023 | 33.03 | 33.32 | 33.03 | 33.18 | 24,372 | +0.09(+0.27%) |
Aug 29, 2023 | 32.60 | 33.10 | 32.59 | 33.09 | 12,878 | +0.44(+1.35%) |
Aug 28, 2023 | 32.60 | 32.79 | 32.60 | 32.65 | 19,176 | +0.27(+0.83%) |
Aug 25, 2023 | 32.44 | 32.51 | 32.10 | 32.38 | 22,063 | +0.12(+0.37%) |
Aug 24, 2023 | 32.57 | 32.69 | 32.26 | 32.26 | 16,088 | -0.31(-0.95%) |
Aug 23, 2023 | 32.26 | 32.62 | 32.25 | 32.57 | 19,374 | +0.31(+0.96%) |
Aug 22, 2023 | 32.47 | 32.49 | 32.18 | 32.26 | 13,711 | -0.12(-0.37%) |
Aug 21, 2023 | 32.47 | 32.47 | 32.15 | 32.38 | 21,207 | +0.03(+0.08%) |
Aug 18, 2023 | 32.02 | 32.40 | 32.02 | 32.35 | 24,850 | +0.10(+0.32%) |
Aug 17, 2023 | 32.80 | 32.81 | 32.25 | 32.25 | 9,671 | -0.42(-1.29%) |
Aug 16, 2023 | 33.01 | 33.08 | 32.67 | 32.67 | 33,533 | -0.30(-0.91%) |
Aug 15, 2023 | 33.17 | 33.22 | 32.96 | 32.97 | 15,619 | -0.46(-1.38%) |
Aug 14, 2023 | 33.30 | 33.43 | 33.20 | 33.43 | 13,952 | +0.07(+0.20%) |
Aug 11, 2023 | 33.30 | 33.43 | 33.28 | 33.36 | 33,337 | -0.01(-0.02%) |
Aug 10, 2023 | 33.49 | 33.80 | 33.30 | 33.37 | 17,007 | -0.04(-0.12%) |
Aug 09, 2023 | 33.56 | 33.59 | 33.40 | 33.41 | 24,631 | -0.22(-0.65%) |
Aug 08, 2023 | 33.61 | 33.63 | 33.30 | 33.63 | 22,786 | -0.28(-0.84%) |
Aug 07, 2023 | 33.71 | 33.93 | 33.69 | 33.91 | 10,522 | +0.29(+0.86%) |
Aug 04, 2023 | 33.63 | 33.95 | 33.60 | 33.62 | 13,682 | -0.03(-0.07%) |
Aug 03, 2023 | 33.53 | 33.76 | 33.46 | 33.65 | 21,259 | -0.14(-0.41%) |
Aug 02, 2023 | 33.90 | 33.90 | 33.64 | 33.79 | 9,641 | -0.34(-1.00%) |