Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.89 | 28.01 | 27.89 | 28.01 | 32,464 | +0.19(+0.67%) |
Oct 30, 2023 | 27.75 | 27.82 | 27.67 | 27.82 | 58,073 | +0.36(+1.33%) |
Oct 27, 2023 | 27.66 | 27.67 | 27.42 | 27.46 | 68,565 | +0.07(+0.25%) |
Oct 26, 2023 | 27.49 | 27.50 | 27.29 | 27.39 | 141,470 | -0.14(-0.52%) |
Oct 25, 2023 | 27.68 | 27.73 | 27.53 | 27.53 | 64,849 | -0.36(-1.29%) |
Oct 24, 2023 | 27.80 | 27.95 | 27.80 | 27.89 | 28,925 | +0.19(+0.68%) |
Oct 23, 2023 | 27.54 | 27.82 | 27.45 | 27.70 | 109,611 | -0.03(-0.11%) |
Oct 20, 2023 | 27.85 | 27.92 | 27.74 | 27.74 | 147,509 | -0.22(-0.79%) |
Oct 19, 2023 | 28.06 | 28.17 | 27.92 | 27.96 | 26,240 | -0.16(-0.58%) |
Oct 18, 2023 | 28.46 | 28.46 | 28.05 | 28.12 | 18,821 | -0.44(-1.54%) |
Oct 17, 2023 | 28.49 | 28.65 | 28.48 | 28.56 | 15,397 | +0.00(+0.02%) |
Oct 16, 2023 | 28.45 | 28.57 | 28.37 | 28.55 | 31,583 | +0.18(+0.63%) |
Oct 13, 2023 | 28.54 | 28.56 | 28.37 | 28.38 | 14,049 | -0.35(-1.20%) |
Oct 12, 2023 | 29.08 | 29.08 | 28.62 | 28.72 | 29,673 | -0.35(-1.20%) |
Oct 11, 2023 | 29.15 | 29.15 | 28.96 | 29.07 | 11,924 | +0.01(+0.03%) |
Oct 10, 2023 | 28.97 | 29.17 | 28.93 | 29.06 | 20,954 | +0.37(+1.29%) |
Oct 09, 2023 | 28.48 | 28.76 | 28.48 | 28.69 | 44,946 | +0.05(+0.17%) |
Oct 06, 2023 | 28.42 | 28.84 | 28.31 | 28.64 | 933,228 | +0.14(+0.48%) |
Oct 05, 2023 | 28.36 | 28.55 | 28.35 | 28.51 | 16,439 | +0.24(+0.86%) |
Oct 04, 2023 | 28.18 | 28.27 | 27.98 | 28.26 | 276,594 | -0.07(-0.24%) |
Oct 03, 2023 | 28.32 | 28.42 | 28.16 | 28.33 | 446,756 | -0.41(-1.43%) |
Oct 02, 2023 | 28.94 | 28.94 | 28.66 | 28.74 | 183,456 | -0.38(-1.32%) |
Sep 29, 2023 | 29.44 | 29.48 | 29.10 | 29.13 | 22,750 | -0.09(-0.32%) |
Sep 28, 2023 | 29.02 | 29.31 | 29.02 | 29.22 | 44,293 | +0.14(+0.47%) |
Sep 27, 2023 | 29.13 | 29.18 | 28.95 | 29.09 | 41,698 | +0.01(+0.03%) |
Sep 26, 2023 | 29.29 | 29.31 | 29.08 | 29.08 | 69,274 | -0.53(-1.80%) |
Sep 25, 2023 | 29.45 | 29.61 | 29.50 | 29.61 | 46,601 | -0.07(-0.23%) |
Sep 22, 2023 | 29.82 | 29.84 | 29.65 | 29.68 | 14,144 | +0.04(+0.12%) |
Sep 21, 2023 | 29.79 | 29.80 | 29.64 | 29.64 | 9,889 | -0.42(-1.41%) |
Sep 20, 2023 | 30.27 | 30.40 | 30.06 | 30.06 | 24,985 | -0.12(-0.39%) |
Sep 19, 2023 | 30.27 | 30.27 | 30.15 | 30.18 | 9,673 | -0.01(-0.03%) |
Sep 18, 2023 | 30.22 | 30.24 | 30.16 | 30.19 | 21,050 | -0.08(-0.28%) |
Sep 15, 2023 | 30.32 | 30.48 | 30.27 | 30.27 | 28,981 | -0.17(-0.55%) |
Sep 14, 2023 | 30.27 | 30.44 | 30.27 | 30.44 | 21,982 | +0.36(+1.21%) |
Sep 13, 2023 | 30.11 | 30.18 | 30.06 | 30.08 | 18,870 | -0.12(-0.40%) |
Sep 12, 2023 | 30.17 | 30.27 | 30.17 | 30.20 | 37,675 | -0.18(-0.58%) |
Sep 11, 2023 | 30.28 | 30.37 | 30.28 | 30.37 | 28,384 | +0.39(+1.31%) |
Sep 08, 2023 | 30.02 | 30.06 | 29.94 | 29.98 | 17,492 | -0.08(-0.26%) |
Sep 07, 2023 | 30.09 | 30.11 | 30.03 | 30.06 | 7,598 | -0.14(-0.45%) |
Sep 06, 2023 | 30.32 | 30.32 | 30.13 | 30.19 | 107,702 | -0.18(-0.59%) |
Sep 05, 2023 | 30.54 | 30.54 | 30.37 | 30.37 | 15,530 | -0.21(-0.68%) |
Sep 01, 2023 | 30.72 | 30.76 | 30.51 | 30.58 | 12,138 | +0.00(+0.01%) |
Aug 31, 2023 | 30.61 | 30.61 | 30.52 | 30.58 | 16,549 | +0.03(+0.10%) |
Aug 30, 2023 | 30.66 | 30.66 | 30.50 | 30.55 | 13,936 | -0.03(-0.10%) |
Aug 29, 2023 | 30.10 | 30.59 | 30.10 | 30.58 | 18,806 | +0.42(+1.40%) |
Aug 28, 2023 | 30.03 | 30.18 | 30.03 | 30.16 | 14,599 | +0.28(+0.94%) |
Aug 25, 2023 | 29.83 | 29.93 | 29.76 | 29.88 | 8,462 | +0.20(+0.67%) |
Aug 24, 2023 | 29.85 | 29.86 | 29.68 | 29.68 | 14,611 | -0.35(-1.17%) |
Aug 23, 2023 | 29.80 | 30.12 | 29.80 | 30.03 | 34,696 | +0.33(+1.13%) |
Aug 22, 2023 | 29.78 | 29.78 | 29.67 | 29.69 | 7,671 | -0.02(-0.07%) |
Aug 21, 2023 | 29.71 | 29.74 | 29.53 | 29.72 | 168,744 | +0.03(+0.11%) |
Aug 18, 2023 | 29.51 | 29.73 | 29.48 | 29.68 | 61,278 | -0.10(-0.35%) |
Aug 17, 2023 | 30.06 | 30.09 | 29.75 | 29.79 | 25,556 | -0.17(-0.57%) |
Aug 16, 2023 | 30.11 | 30.20 | 29.93 | 29.96 | 10,642 | -0.26(-0.86%) |
Aug 15, 2023 | 30.43 | 30.43 | 30.21 | 30.22 | 21,245 | -0.42(-1.36%) |
Aug 14, 2023 | 30.51 | 30.65 | 30.44 | 30.64 | 35,452 | -0.08(-0.26%) |
Aug 11, 2023 | 30.84 | 30.84 | 30.70 | 30.72 | 11,834 | -0.12(-0.39%) |
Aug 10, 2023 | 31.12 | 31.17 | 30.84 | 30.84 | 20,575 | +0.00(+0.00%) |
Aug 09, 2023 | 30.87 | 30.89 | 30.76 | 30.84 | 6,590 | +0.07(+0.23%) |
Aug 08, 2023 | 30.69 | 30.77 | 30.58 | 30.76 | 17,019 | -0.26(-0.85%) |
Aug 07, 2023 | 31.03 | 31.06 | 30.96 | 31.03 | 19,875 | +0.22(+0.72%) |
Aug 04, 2023 | 30.84 | 31.13 | 30.78 | 30.81 | 13,024 | +0.15(+0.48%) |
Aug 03, 2023 | 30.48 | 30.74 | 30.48 | 30.66 | 12,884 | -0.05(-0.15%) |
Aug 02, 2023 | 30.95 | 30.96 | 30.67 | 30.70 | 13,218 | -0.56(-1.78%) |