Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.06 | 31.19 | 30.34 | 30.46 | 892,065 | -0.48(-1.55%) |
Oct 30, 2023 | 30.81 | 31.09 | 30.44 | 30.94 | 663,228 | +0.35(+1.13%) |
Oct 27, 2023 | 30.90 | 30.96 | 30.32 | 30.59 | 675,177 | -0.31(-1.00%) |
Oct 26, 2023 | 30.64 | 31.02 | 30.62 | 30.90 | 468,052 | +0.56(+1.84%) |
Oct 25, 2023 | 30.08 | 30.46 | 29.98 | 30.34 | 600,643 | +0.15(+0.51%) |
Oct 24, 2023 | 30.28 | 30.37 | 30.07 | 30.19 | 456,849 | +0.30(+1.00%) |
Oct 23, 2023 | 30.12 | 30.48 | 29.89 | 29.89 | 462,475 | -0.38(-1.27%) |
Oct 20, 2023 | 30.91 | 31.04 | 30.23 | 30.28 | 592,085 | -0.54(-1.75%) |
Oct 19, 2023 | 31.31 | 31.49 | 30.79 | 30.82 | 528,576 | -0.60(-1.90%) |
Oct 18, 2023 | 31.63 | 31.69 | 31.13 | 31.41 | 403,599 | -0.40(-1.27%) |
Oct 17, 2023 | 31.74 | 32.18 | 31.67 | 31.82 | 643,671 | -0.04(-0.12%) |
Oct 16, 2023 | 31.55 | 32.17 | 31.38 | 31.85 | 656,063 | +0.39(+1.25%) |
Oct 13, 2023 | 31.41 | 31.50 | 31.07 | 31.46 | 315,087 | +0.37(+1.17%) |
Oct 12, 2023 | 31.37 | 31.37 | 30.79 | 31.09 | 408,041 | -0.37(-1.19%) |
Oct 11, 2023 | 31.02 | 31.48 | 30.84 | 31.47 | 368,506 | +0.55(+1.77%) |
Oct 10, 2023 | 30.95 | 31.11 | 30.81 | 30.92 | 368,070 | +0.12(+0.41%) |
Oct 09, 2023 | 30.61 | 31.03 | 30.58 | 30.80 | 541,952 | +0.10(+0.31%) |
Oct 06, 2023 | 30.09 | 30.82 | 29.82 | 30.70 | 666,804 | +0.21(+0.69%) |
Oct 05, 2023 | 30.53 | 30.68 | 30.32 | 30.49 | 666,690 | +0.03(+0.09%) |
Oct 04, 2023 | 30.22 | 30.50 | 29.69 | 30.46 | 540,058 | +0.35(+1.15%) |
Oct 03, 2023 | 29.65 | 30.26 | 29.34 | 30.11 | 1,031,535 | +0.25(+0.84%) |
Oct 02, 2023 | 30.85 | 30.86 | 29.74 | 29.86 | 995,200 | -1.25(-4.02%) |
Sep 29, 2023 | 31.12 | 31.22 | 30.71 | 31.11 | 1,308,386 | +0.26(+0.84%) |
Sep 28, 2023 | 31.18 | 31.20 | 30.51 | 30.85 | 1,107,975 | -0.24(-0.77%) |
Sep 27, 2023 | 31.37 | 31.63 | 30.92 | 31.09 | 621,751 | -0.29(-0.92%) |
Sep 26, 2023 | 32.09 | 32.28 | 31.36 | 31.38 | 775,487 | -0.86(-2.65%) |
Sep 25, 2023 | 32.30 | 32.32 | 32.13 | 32.24 | 508,042 | -0.28(-0.86%) |
Sep 22, 2023 | 32.41 | 32.73 | 32.35 | 32.52 | 506,338 | -0.11(-0.32%) |
Sep 21, 2023 | 32.96 | 33.13 | 32.61 | 32.62 | 627,907 | -0.49(-1.48%) |
Sep 20, 2023 | 33.32 | 33.49 | 33.00 | 33.11 | 405,142 | -0.06(-0.17%) |
Sep 19, 2023 | 33.28 | 33.64 | 33.09 | 33.17 | 698,500 | -0.01(-0.03%) |
Sep 18, 2023 | 33.54 | 33.58 | 33.16 | 33.18 | 789,919 | -0.36(-1.06%) |
Sep 15, 2023 | 33.38 | 33.82 | 33.16 | 33.54 | 2,427,512 | +0.11(+0.32%) |
Sep 14, 2023 | 33.07 | 33.64 | 33.07 | 33.43 | 677,157 | +0.51(+1.55%) |
Sep 13, 2023 | 32.92 | 33.01 | 32.75 | 32.92 | 791,875 | +0.03(+0.09%) |
Sep 12, 2023 | 32.72 | 33.01 | 32.53 | 32.89 | 711,446 | +0.12(+0.38%) |
Sep 11, 2023 | 32.61 | 32.96 | 32.61 | 32.77 | 762,732 | +0.42(+1.31%) |
Sep 08, 2023 | 32.15 | 32.35 | 31.95 | 32.34 | 677,109 | +0.28(+0.87%) |
Sep 07, 2023 | 32.20 | 32.38 | 31.94 | 32.07 | 789,393 | +0.42(+1.34%) |
Sep 06, 2023 | 31.61 | 31.90 | 31.47 | 31.64 | 489,781 | +0.09(+0.27%) |
Sep 05, 2023 | 31.91 | 31.93 | 31.09 | 31.56 | 560,195 | -0.51(-1.59%) |
Sep 01, 2023 | 32.25 | 32.40 | 31.82 | 32.07 | 526,174 | +0.07(+0.21%) |
Aug 31, 2023 | 32.34 | 32.50 | 31.93 | 32.00 | 676,736 | -0.25(-0.77%) |
Aug 30, 2023 | 32.23 | 32.49 | 32.07 | 32.25 | 669,759 | -0.07(-0.21%) |
Aug 29, 2023 | 32.21 | 32.39 | 31.83 | 32.31 | 714,488 | +0.11(+0.33%) |
Aug 28, 2023 | 32.09 | 32.39 | 32.01 | 32.21 | 814,336 | +0.17(+0.54%) |
Aug 25, 2023 | 31.63 | 32.07 | 31.49 | 32.04 | 1,063,582 | +0.87(+2.81%) |
Aug 24, 2023 | 31.23 | 31.70 | 31.02 | 31.16 | 646,950 | -0.17(-0.55%) |
Aug 23, 2023 | 31.72 | 31.73 | 31.09 | 31.33 | 921,794 | -0.13(-0.43%) |
Aug 22, 2023 | 31.79 | 31.79 | 31.40 | 31.47 | 634,100 | -0.31(-0.97%) |
Aug 21, 2023 | 32.03 | 32.35 | 31.26 | 31.78 | 1,382,095 | -0.62(-1.90%) |
Aug 18, 2023 | 32.29 | 32.55 | 32.15 | 32.39 | 522,881 | +0.21(+0.66%) |
Aug 17, 2023 | 32.36 | 32.48 | 32.18 | 32.18 | 643,999 | -0.12(-0.39%) |
Aug 16, 2023 | 32.31 | 32.56 | 32.02 | 32.31 | 577,708 | +0.11(+0.35%) |
Aug 15, 2023 | 33.51 | 33.51 | 32.18 | 32.19 | 702,385 | -1.43(-4.26%) |
Aug 14, 2023 | 34.42 | 34.42 | 33.40 | 33.62 | 859,298 | -0.82(-2.39%) |
Aug 11, 2023 | 34.53 | 34.68 | 34.33 | 34.45 | 550,223 | -0.01(-0.03%) |
Aug 10, 2023 | 34.82 | 35.04 | 34.37 | 34.46 | 552,246 | -0.36(-1.03%) |
Aug 09, 2023 | 34.78 | 35.12 | 34.69 | 34.82 | 569,423 | -0.04(-0.11%) |
Aug 08, 2023 | 34.99 | 35.14 | 34.62 | 34.86 | 505,213 | -0.27(-0.78%) |
Aug 07, 2023 | 35.27 | 35.60 | 35.06 | 35.13 | 644,984 | +0.01(+0.03%) |
Aug 04, 2023 | 35.87 | 36.03 | 34.88 | 35.12 | 603,955 | -0.67(-1.88%) |
Aug 03, 2023 | 36.50 | 36.50 | 35.52 | 35.79 | 703,454 | -0.88(-2.40%) |
Aug 02, 2023 | 36.26 | 37.00 | 35.84 | 36.68 | 1,375,801 | +1.11(+3.12%) |