Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.06 | 28.23 | 27.84 | 28.04 | 3,992,506 | +0.14(+0.49%) |
Oct 30, 2023 | 28.08 | 28.23 | 27.66 | 27.91 | 4,237,049 | -0.07(-0.24%) |
Oct 27, 2023 | 28.23 | 28.58 | 27.73 | 27.97 | 3,805,675 | -0.38(-1.34%) |
Oct 26, 2023 | 28.00 | 28.61 | 28.00 | 28.36 | 4,080,355 | +0.39(+1.40%) |
Oct 25, 2023 | 28.20 | 28.50 | 27.85 | 27.96 | 4,421,647 | -0.32(-1.14%) |
Oct 24, 2023 | 28.31 | 28.34 | 28.07 | 28.29 | 3,254,425 | +0.10(+0.35%) |
Oct 23, 2023 | 28.38 | 28.57 | 28.12 | 28.19 | 3,639,560 | -0.40(-1.40%) |
Oct 20, 2023 | 28.65 | 28.86 | 28.43 | 28.59 | 4,239,019 | -0.08(-0.27%) |
Oct 19, 2023 | 29.01 | 29.23 | 28.62 | 28.67 | 2,849,835 | -0.36(-1.25%) |
Oct 18, 2023 | 29.18 | 29.34 | 28.98 | 29.03 | 2,217,035 | -0.33(-1.13%) |
Oct 17, 2023 | 29.19 | 29.68 | 29.19 | 29.36 | 3,161,733 | -0.04(-0.13%) |
Oct 16, 2023 | 29.35 | 29.66 | 29.19 | 29.40 | 2,979,991 | +0.14(+0.47%) |
Oct 13, 2023 | 29.44 | 29.49 | 29.14 | 29.26 | 3,698,465 | -0.11(-0.37%) |
Oct 12, 2023 | 29.86 | 29.94 | 29.20 | 29.37 | 4,316,642 | -0.59(-1.96%) |
Oct 11, 2023 | 29.60 | 29.99 | 29.52 | 29.96 | 2,700,902 | +0.53(+1.79%) |
Oct 10, 2023 | 29.37 | 29.58 | 29.06 | 29.43 | 3,149,591 | +0.18(+0.60%) |
Oct 09, 2023 | 28.93 | 29.32 | 28.85 | 29.25 | 3,244,995 | +0.11(+0.37%) |
Oct 06, 2023 | 29.21 | 29.43 | 28.79 | 29.15 | 4,417,908 | -0.20(-0.67%) |
Oct 05, 2023 | 29.21 | 29.50 | 29.07 | 29.34 | 3,810,474 | +0.11(+0.37%) |
Oct 04, 2023 | 28.94 | 29.25 | 28.75 | 29.24 | 4,045,206 | +0.40(+1.39%) |
Oct 03, 2023 | 29.14 | 29.46 | 28.78 | 28.83 | 5,035,340 | -0.47(-1.60%) |
Oct 02, 2023 | 29.84 | 29.89 | 29.02 | 29.30 | 5,928,400 | -0.66(-2.22%) |
Sep 29, 2023 | 30.08 | 30.19 | 29.77 | 29.97 | 4,470,957 | +0.15(+0.49%) |
Sep 28, 2023 | 29.85 | 30.00 | 29.30 | 29.82 | 7,261,343 | -0.51(-1.68%) |
Sep 27, 2023 | 30.44 | 30.59 | 30.13 | 30.33 | 4,278,763 | +0.01(+0.03%) |
Sep 26, 2023 | 30.38 | 30.57 | 30.12 | 30.32 | 3,401,424 | -0.32(-1.05%) |
Sep 25, 2023 | 30.39 | 30.63 | 30.50 | 30.64 | 2,321,957 | +0.07(+0.22%) |
Sep 22, 2023 | 30.57 | 30.76 | 30.39 | 30.57 | 3,556,496 | +0.10(+0.32%) |
Sep 21, 2023 | 30.79 | 30.82 | 30.29 | 30.48 | 3,575,127 | -0.56(-1.80%) |
Sep 20, 2023 | 31.51 | 31.57 | 31.01 | 31.03 | 2,428,976 | -0.21(-0.66%) |
Sep 19, 2023 | 31.49 | 31.63 | 31.16 | 31.24 | 2,724,045 | -0.27(-0.87%) |
Sep 18, 2023 | 31.82 | 32.08 | 31.45 | 31.51 | 3,128,375 | -0.30(-0.95%) |
Sep 15, 2023 | 31.99 | 32.12 | 31.74 | 31.82 | 4,894,070 | -0.15(-0.46%) |
Sep 14, 2023 | 31.60 | 32.04 | 31.57 | 31.96 | 3,812,232 | +0.54(+1.71%) |
Sep 13, 2023 | 31.61 | 31.62 | 31.21 | 31.42 | 3,860,331 | -0.14(-0.43%) |
Sep 12, 2023 | 31.21 | 31.57 | 31.15 | 31.56 | 2,229,169 | +0.24(+0.78%) |
Sep 11, 2023 | 31.51 | 31.57 | 31.25 | 31.32 | 2,278,602 | -0.06(-0.19%) |
Sep 08, 2023 | 31.66 | 31.80 | 31.29 | 31.38 | 3,379,664 | -0.34(-1.08%) |
Sep 07, 2023 | 31.63 | 31.77 | 31.37 | 31.72 | 3,273,342 | +0.06(+0.19%) |
Sep 06, 2023 | 31.25 | 31.68 | 31.19 | 31.66 | 3,419,915 | +0.46(+1.47%) |
Sep 05, 2023 | 31.93 | 31.98 | 31.20 | 31.20 | 4,229,048 | -0.81(-2.53%) |
Sep 01, 2023 | 32.25 | 32.35 | 31.88 | 32.01 | 3,659,610 | +0.00(+0.00%) |
Aug 31, 2023 | 32.19 | 32.28 | 31.88 | 32.01 | 4,583,188 | -0.16(-0.49%) |
Aug 30, 2023 | 32.17 | 32.23 | 31.99 | 32.17 | 2,183,554 | +0.09(+0.27%) |
Aug 29, 2023 | 31.84 | 32.09 | 31.73 | 32.08 | 3,451,975 | +0.14(+0.43%) |
Aug 28, 2023 | 31.91 | 32.28 | 31.87 | 31.94 | 1,399,890 | +0.23(+0.74%) |
Aug 25, 2023 | 31.99 | 32.14 | 31.61 | 31.71 | 2,848,738 | -0.14(-0.43%) |
Aug 24, 2023 | 32.40 | 32.51 | 31.85 | 31.85 | 1,912,316 | -0.53(-1.65%) |
Aug 23, 2023 | 31.98 | 32.55 | 31.84 | 32.38 | 3,172,834 | +0.61(+1.93%) |
Aug 22, 2023 | 31.70 | 32.00 | 31.59 | 31.77 | 4,865,254 | +0.27(+0.86%) |
Aug 21, 2023 | 31.31 | 31.57 | 31.11 | 31.50 | 2,509,837 | +0.11(+0.34%) |
Aug 18, 2023 | 31.02 | 31.44 | 30.89 | 31.39 | 2,231,070 | +0.14(+0.44%) |
Aug 17, 2023 | 31.56 | 31.78 | 31.23 | 31.25 | 2,515,203 | -0.23(-0.74%) |
Aug 16, 2023 | 31.79 | 32.01 | 31.48 | 31.49 | 2,540,248 | -0.32(-1.01%) |
Aug 15, 2023 | 31.90 | 31.94 | 31.61 | 31.81 | 2,881,301 | -0.39(-1.21%) |
Aug 14, 2023 | 31.98 | 32.25 | 31.97 | 32.20 | 2,814,173 | +0.11(+0.33%) |
Aug 11, 2023 | 32.04 | 32.48 | 32.03 | 32.09 | 3,105,334 | -0.12(-0.36%) |
Aug 10, 2023 | 32.58 | 32.60 | 32.02 | 32.21 | 2,457,010 | -0.25(-0.78%) |
Aug 09, 2023 | 32.38 | 32.66 | 32.12 | 32.46 | 2,322,417 | +0.03(+0.09%) |
Aug 08, 2023 | 31.92 | 32.48 | 31.72 | 32.43 | 2,989,879 | +0.22(+0.69%) |
Aug 07, 2023 | 32.05 | 32.42 | 32.02 | 32.21 | 3,012,793 | +0.25(+0.79%) |
Aug 04, 2023 | 32.19 | 32.32 | 31.89 | 31.95 | 3,054,073 | -0.22(-0.69%) |
Aug 03, 2023 | 31.99 | 32.23 | 31.54 | 32.18 | 4,125,654 | -0.09(-0.27%) |
Aug 02, 2023 | 32.68 | 32.76 | 32.17 | 32.26 | 4,088,077 | -0.75(-2.27%) |