Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.99 | 30.27 | 29.87 | 30.19 | 9,818 | +0.16(+0.52%) |
Oct 30, 2023 | 29.66 | 30.04 | 29.59 | 30.04 | 12,488 | +0.59(+2.02%) |
Oct 27, 2023 | 29.65 | 29.71 | 29.21 | 29.44 | 11,072 | -0.24(-0.81%) |
Oct 26, 2023 | 30.14 | 30.14 | 29.56 | 29.68 | 3,494 | -0.54(-1.78%) |
Oct 25, 2023 | 30.45 | 30.45 | 30.15 | 30.22 | 4,475 | -0.25(-0.82%) |
Oct 24, 2023 | 30.44 | 30.49 | 30.32 | 30.47 | 5,470 | +0.20(+0.65%) |
Oct 23, 2023 | 30.64 | 30.64 | 30.27 | 30.27 | 4,873 | -0.24(-0.80%) |
Oct 20, 2023 | 30.70 | 30.70 | 30.44 | 30.52 | 3,156 | -0.54(-1.73%) |
Oct 19, 2023 | 31.23 | 31.45 | 31.06 | 31.06 | 6,136 | -0.27(-0.86%) |
Oct 18, 2023 | 31.42 | 31.54 | 31.25 | 31.32 | 3,098 | -0.20(-0.63%) |
Oct 17, 2023 | 31.60 | 31.82 | 31.52 | 31.52 | 4,752 | -0.21(-0.68%) |
Oct 16, 2023 | 31.36 | 31.75 | 31.33 | 31.74 | 4,352 | +0.39(+1.24%) |
Oct 13, 2023 | 31.50 | 31.50 | 30.64 | 31.35 | 440,729 | -0.14(-0.46%) |
Oct 12, 2023 | 31.64 | 31.64 | 31.25 | 31.49 | 6,981 | -0.24(-0.76%) |
Oct 11, 2023 | 31.40 | 31.82 | 31.40 | 31.74 | 2,166 | +0.13(+0.40%) |
Oct 10, 2023 | 31.47 | 31.67 | 31.47 | 31.61 | 3,445 | +0.22(+0.70%) |
Oct 09, 2023 | 31.14 | 31.39 | 30.96 | 31.39 | 1,853 | +0.41(+1.32%) |
Oct 06, 2023 | 30.60 | 31.06 | 30.57 | 30.98 | 8,037 | +0.35(+1.16%) |
Oct 05, 2023 | 30.78 | 30.80 | 30.58 | 30.63 | 4,054 | -0.06(-0.20%) |
Oct 04, 2023 | 30.49 | 30.69 | 30.35 | 30.69 | 12,608 | +0.24(+0.78%) |
Oct 03, 2023 | 30.85 | 30.85 | 30.21 | 30.45 | 5,125 | -0.46(-1.48%) |
Oct 02, 2023 | 30.86 | 30.94 | 30.80 | 30.91 | 5,087 | -0.26(-0.83%) |
Sep 29, 2023 | 31.30 | 31.34 | 31.17 | 31.17 | 1,949 | +0.08(+0.26%) |
Sep 28, 2023 | 30.98 | 31.37 | 30.98 | 31.08 | 13,118 | +0.12(+0.39%) |
Sep 27, 2023 | 31.00 | 31.00 | 30.72 | 30.96 | 3,514 | -0.04(-0.11%) |
Sep 26, 2023 | 31.38 | 31.38 | 30.98 | 31.00 | 4,337 | -0.63(-1.99%) |
Sep 25, 2023 | 31.30 | 31.63 | 31.25 | 31.63 | 4,908 | +0.12(+0.38%) |
Sep 22, 2023 | 31.48 | 31.56 | 31.36 | 31.51 | 14,835 | -0.11(-0.34%) |
Sep 21, 2023 | 32.37 | 32.37 | 31.37 | 31.62 | 14,038 | -0.77(-2.38%) |
Sep 20, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 322 | -0.06(-0.18%) |
Sep 19, 2023 | 32.45 | 32.51 | 32.38 | 32.45 | 2,179 | -0.14(-0.44%) |
Sep 18, 2023 | 32.53 | 32.73 | 32.53 | 32.59 | 5,669 | +0.20(+0.61%) |
Sep 15, 2023 | 33.10 | 33.10 | 32.39 | 32.39 | 3,103 | -0.71(-2.14%) |
Sep 14, 2023 | 32.76 | 33.10 | 32.76 | 33.10 | 1,886 | +0.31(+0.93%) |
Sep 13, 2023 | 32.86 | 32.86 | 32.59 | 32.79 | 2,187 | +0.05(+0.15%) |
Sep 12, 2023 | 32.78 | 32.81 | 32.70 | 32.74 | 3,464 | -0.12(-0.36%) |
Sep 11, 2023 | 32.72 | 32.93 | 32.67 | 32.86 | 8,322 | +0.30(+0.91%) |
Sep 08, 2023 | 32.67 | 32.73 | 32.52 | 32.57 | 174,236 | -0.06(-0.18%) |
Sep 07, 2023 | 32.61 | 32.67 | 32.41 | 32.62 | 3,623 | -0.02(-0.05%) |
Sep 06, 2023 | 32.83 | 32.83 | 32.63 | 32.64 | 4,027 | -0.21(-0.63%) |
Sep 05, 2023 | 33.26 | 33.26 | 32.82 | 32.85 | 12,116 | -0.37(-1.11%) |
Sep 01, 2023 | 33.50 | 33.50 | 33.12 | 33.22 | 25,353 | +0.04(+0.12%) |
Aug 31, 2023 | 33.42 | 33.42 | 33.12 | 33.18 | 2,870 | +0.03(+0.09%) |
Aug 30, 2023 | 32.63 | 33.16 | 32.63 | 33.15 | 3,077 | +0.08(+0.24%) |
Aug 29, 2023 | 33.29 | 33.29 | 32.55 | 33.07 | 9,149 | +0.53(+1.64%) |
Aug 28, 2023 | 32.06 | 32.55 | 32.06 | 32.54 | 3,306 | +0.18(+0.55%) |
Aug 25, 2023 | 31.99 | 32.40 | 31.95 | 32.36 | 2,100 | +0.26(+0.82%) |
Aug 24, 2023 | 32.33 | 32.41 | 32.10 | 32.10 | 3,241 | -0.33(-1.00%) |
Aug 23, 2023 | 32.20 | 32.46 | 32.19 | 32.42 | 5,285 | +0.23(+0.72%) |
Aug 22, 2023 | 33.28 | 33.28 | 32.17 | 32.19 | 1,417 | +0.01(+0.03%) |
Aug 21, 2023 | 31.95 | 32.18 | 31.89 | 32.18 | 1,964 | +0.48(+1.53%) |
Aug 18, 2023 | 31.92 | 31.92 | 31.66 | 31.70 | 8,383 | -0.28(-0.88%) |
Aug 17, 2023 | 32.23 | 32.39 | 31.98 | 31.98 | 3,056 | -0.21(-0.64%) |
Aug 16, 2023 | 32.37 | 32.75 | 32.19 | 32.19 | 6,834 | -0.24(-0.74%) |
Aug 15, 2023 | 34.62 | 34.62 | 32.42 | 32.43 | 4,328 | -0.67(-2.03%) |
Aug 14, 2023 | 32.83 | 33.11 | 32.80 | 33.10 | 6,381 | +0.18(+0.54%) |
Aug 11, 2023 | 32.64 | 33.48 | 32.64 | 32.92 | 3,286 | -0.07(-0.21%) |
Aug 10, 2023 | 32.93 | 33.33 | 32.90 | 32.99 | 8,262 | +0.01(+0.03%) |
Aug 09, 2023 | 33.15 | 33.15 | 32.96 | 32.98 | 3,468 | -0.28(-0.83%) |
Aug 08, 2023 | 33.09 | 33.63 | 32.85 | 33.26 | 18,048 | -0.14(-0.41%) |
Aug 07, 2023 | 32.97 | 33.87 | 32.93 | 33.40 | 31,996 | +0.38(+1.14%) |
Aug 04, 2023 | 33.33 | 34.17 | 32.75 | 33.02 | 495,992 | -0.30(-0.90%) |
Aug 03, 2023 | 33.21 | 33.35 | 33.21 | 33.32 | 3,297 | +0.04(+0.11%) |
Aug 02, 2023 | 33.98 | 33.98 | 33.28 | 33.28 | 21,361 | -0.74(-2.18%) |