Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.61 | 30.88 | 30.34 | 30.57 | 2,410,795 | -0.33(-1.07%) |
Oct 30, 2023 | 31.26 | 31.34 | 30.61 | 30.90 | 2,559,613 | +0.13(+0.42%) |
Oct 27, 2023 | 30.80 | 31.03 | 30.37 | 30.77 | 4,120,696 | +0.58(+1.91%) |
Oct 26, 2023 | 29.84 | 30.26 | 29.75 | 30.19 | 3,654,332 | -0.37(-1.20%) |
Oct 25, 2023 | 30.37 | 30.61 | 30.28 | 30.56 | 2,999,377 | +0.30(+1.00%) |
Oct 24, 2023 | 30.48 | 30.54 | 30.18 | 30.26 | 3,194,922 | -0.44(-1.43%) |
Oct 23, 2023 | 30.86 | 30.96 | 30.51 | 30.70 | 2,840,750 | -0.45(-1.44%) |
Oct 20, 2023 | 31.49 | 31.59 | 31.05 | 31.14 | 2,216,546 | -0.45(-1.42%) |
Oct 19, 2023 | 31.45 | 31.71 | 31.22 | 31.59 | 2,940,533 | -0.22(-0.69%) |
Oct 18, 2023 | 31.69 | 31.81 | 31.47 | 31.81 | 3,884,724 | +0.18(+0.58%) |
Oct 17, 2023 | 31.24 | 31.73 | 31.22 | 31.63 | 3,714,950 | +0.06(+0.20%) |
Oct 16, 2023 | 31.68 | 31.68 | 31.32 | 31.57 | 2,324,098 | +0.02(+0.06%) |
Oct 13, 2023 | 31.33 | 31.62 | 31.09 | 31.55 | 3,260,118 | +0.71(+2.29%) |
Oct 12, 2023 | 31.02 | 31.04 | 30.65 | 30.84 | 2,729,314 | +0.18(+0.60%) |
Oct 11, 2023 | 30.58 | 30.70 | 30.26 | 30.66 | 4,255,733 | -0.38(-1.24%) |
Oct 10, 2023 | 30.69 | 31.12 | 30.59 | 31.04 | 3,130,775 | +0.48(+1.56%) |
Oct 09, 2023 | 30.02 | 30.65 | 29.96 | 30.57 | 3,384,523 | +1.70(+5.90%) |
Oct 06, 2023 | 28.33 | 29.00 | 28.17 | 28.86 | 3,279,606 | +0.45(+1.58%) |
Oct 05, 2023 | 28.03 | 28.53 | 28.03 | 28.42 | 3,267,459 | +0.21(+0.75%) |
Oct 04, 2023 | 28.60 | 28.60 | 27.98 | 28.20 | 2,831,995 | -0.69(-2.38%) |
Oct 03, 2023 | 29.05 | 29.14 | 28.66 | 28.89 | 3,919,222 | -0.66(-2.23%) |
Oct 02, 2023 | 30.11 | 30.15 | 29.37 | 29.55 | 2,899,890 | -0.49(-1.62%) |
Sep 29, 2023 | 30.50 | 30.52 | 29.98 | 30.04 | 2,278,820 | -0.17(-0.58%) |
Sep 28, 2023 | 30.02 | 30.32 | 30.02 | 30.21 | 2,494,952 | -0.05(-0.18%) |
Sep 27, 2023 | 29.96 | 30.33 | 29.88 | 30.27 | 2,185,063 | +0.91(+3.09%) |
Sep 26, 2023 | 29.35 | 29.52 | 29.29 | 29.36 | 1,703,862 | -0.28(-0.96%) |
Sep 25, 2023 | 29.48 | 29.65 | 29.56 | 29.64 | 1,510,717 | +0.22(+0.75%) |
Sep 22, 2023 | 29.62 | 29.78 | 29.41 | 29.42 | 1,598,202 | -0.03(-0.09%) |
Sep 21, 2023 | 29.71 | 29.80 | 29.45 | 29.45 | 2,752,312 | -0.69(-2.28%) |
Sep 20, 2023 | 30.25 | 30.58 | 30.14 | 30.14 | 2,423,165 | -0.05(-0.15%) |
Sep 19, 2023 | 30.42 | 30.51 | 30.15 | 30.18 | 3,549,934 | +0.24(+0.80%) |
Sep 18, 2023 | 30.13 | 30.13 | 29.84 | 29.95 | 2,231,168 | -0.03(-0.09%) |
Sep 15, 2023 | 30.25 | 30.36 | 29.97 | 29.97 | 2,683,267 | -0.33(-1.09%) |
Sep 14, 2023 | 30.32 | 30.41 | 30.21 | 30.30 | 2,285,886 | +0.54(+1.82%) |
Sep 13, 2023 | 29.95 | 30.00 | 29.59 | 29.76 | 1,791,985 | -0.10(-0.34%) |
Sep 12, 2023 | 29.68 | 30.05 | 29.68 | 29.86 | 2,151,260 | +0.18(+0.62%) |
Sep 11, 2023 | 30.10 | 30.12 | 29.63 | 29.68 | 2,348,508 | +0.06(+0.22%) |
Sep 08, 2023 | 29.77 | 29.89 | 29.58 | 29.62 | 2,028,788 | +0.36(+1.22%) |
Sep 07, 2023 | 29.04 | 29.28 | 28.88 | 29.26 | 3,480,343 | +0.16(+0.54%) |
Sep 06, 2023 | 29.23 | 29.59 | 28.88 | 29.10 | 3,501,525 | +0.14(+0.47%) |
Sep 05, 2023 | 29.29 | 29.31 | 28.92 | 28.96 | 2,092,946 | +0.02(+0.06%) |
Sep 01, 2023 | 29.15 | 29.19 | 28.71 | 28.95 | 2,996,912 | +0.94(+3.37%) |
Aug 31, 2023 | 28.31 | 28.31 | 27.83 | 28.00 | 2,715,839 | -0.30(-1.07%) |
Aug 30, 2023 | 28.31 | 28.43 | 28.23 | 28.31 | 1,664,220 | +0.05(+0.19%) |
Aug 29, 2023 | 27.87 | 28.31 | 27.76 | 28.25 | 1,991,510 | +0.49(+1.78%) |
Aug 28, 2023 | 27.70 | 27.91 | 27.62 | 27.76 | 1,732,224 | +0.26(+0.93%) |
Aug 25, 2023 | 27.66 | 27.69 | 27.22 | 27.50 | 2,692,628 | +0.43(+1.59%) |
Aug 24, 2023 | 27.17 | 27.40 | 27.06 | 27.07 | 2,988,490 | -0.49(-1.76%) |
Aug 23, 2023 | 27.29 | 27.66 | 27.04 | 27.55 | 1,757,857 | -0.46(-1.64%) |
Aug 22, 2023 | 28.21 | 28.25 | 27.99 | 28.01 | 1,768,197 | -0.18(-0.65%) |
Aug 21, 2023 | 28.34 | 28.44 | 28.01 | 28.20 | 3,444,086 | +0.36(+1.28%) |
Aug 18, 2023 | 27.52 | 27.87 | 27.44 | 27.84 | 3,056,121 | -0.05(-0.20%) |
Aug 17, 2023 | 27.99 | 28.26 | 27.88 | 27.89 | 2,581,459 | +0.49(+1.81%) |
Aug 16, 2023 | 27.67 | 27.94 | 27.35 | 27.40 | 2,868,026 | -0.58(-2.06%) |
Aug 15, 2023 | 28.22 | 28.22 | 27.93 | 27.98 | 3,199,889 | -0.10(-0.36%) |
Aug 14, 2023 | 27.89 | 28.12 | 27.73 | 28.08 | 2,470,461 | -0.17(-0.62%) |
Aug 11, 2023 | 28.17 | 28.54 | 28.08 | 28.25 | 2,256,127 | +0.03(+0.09%) |
Aug 10, 2023 | 28.82 | 28.86 | 28.15 | 28.22 | 4,702,501 | -0.75(-2.58%) |
Aug 09, 2023 | 28.78 | 29.37 | 28.58 | 28.97 | 8,911,881 | +1.50(+5.48%) |
Aug 08, 2023 | 26.82 | 27.48 | 26.61 | 27.47 | 2,809,525 | -0.04(-0.13%) |
Aug 07, 2023 | 27.63 | 27.63 | 27.31 | 27.50 | 2,486,627 | -0.10(-0.35%) |
Aug 04, 2023 | 27.67 | 28.02 | 27.58 | 27.60 | 3,667,562 | +0.43(+1.57%) |
Aug 03, 2023 | 26.83 | 27.26 | 26.75 | 27.17 | 2,489,859 | +0.62(+2.35%) |
Aug 02, 2023 | 26.91 | 26.95 | 26.47 | 26.55 | 1,831,325 | -0.57(-2.10%) |