Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.35 | 31.35 | 30.15 | 30.50 | 60,966 | -0.90(-2.87%) |
Oct 30, 2023 | 31.55 | 31.70 | 31.11 | 31.40 | 53,584 | +0.50(+1.62%) |
Oct 27, 2023 | 32.42 | 32.42 | 30.90 | 30.90 | 23,119 | -0.10(-0.32%) |
Oct 26, 2023 | 30.78 | 31.30 | 30.65 | 31.00 | 73,124 | +0.23(+0.76%) |
Oct 25, 2023 | 30.50 | 31.25 | 30.00 | 30.77 | 30,768 | -0.67(-2.14%) |
Oct 24, 2023 | 31.50 | 31.50 | 30.70 | 31.44 | 29,998 | +0.44(+1.42%) |
Oct 23, 2023 | 30.23 | 31.17 | 30.12 | 31.00 | 54,367 | +0.00(+0.00%) |
Oct 20, 2023 | 30.10 | 31.65 | 30.10 | 31.00 | 35,401 | -0.66(-2.08%) |
Oct 19, 2023 | 32.15 | 32.30 | 30.76 | 31.66 | 34,447 | -0.63(-1.95%) |
Oct 18, 2023 | 32.33 | 32.76 | 31.71 | 32.29 | 126,937 | +0.58(+1.82%) |
Oct 17, 2023 | 31.20 | 31.95 | 31.20 | 31.71 | 59,727 | +0.71(+2.28%) |
Oct 16, 2023 | 30.80 | 31.20 | 30.62 | 31.00 | 102,106 | +0.15(+0.50%) |
Oct 13, 2023 | 31.00 | 31.25 | 30.76 | 30.85 | 50,259 | -0.45(-1.44%) |
Oct 12, 2023 | 31.20 | 32.61 | 31.10 | 31.30 | 27,494 | +0.30(+0.97%) |
Oct 11, 2023 | 30.89 | 31.25 | 30.89 | 31.00 | 42,728 | +0.21(+0.68%) |
Oct 10, 2023 | 30.29 | 30.85 | 30.01 | 30.79 | 36,507 | +0.78(+2.60%) |
Oct 09, 2023 | 30.00 | 30.85 | 29.73 | 30.01 | 62,584 | -0.34(-1.12%) |
Oct 06, 2023 | 29.36 | 30.35 | 29.36 | 30.35 | 37,933 | +0.50(+1.66%) |
Oct 05, 2023 | 30.52 | 30.52 | 29.20 | 29.85 | 34,007 | +0.08(+0.28%) |
Oct 04, 2023 | 29.80 | 29.80 | 29.54 | 29.77 | 89,896 | -0.73(-2.39%) |
Oct 03, 2023 | 30.00 | 30.85 | 30.00 | 30.50 | 27,506 | -0.00(-0.01%) |
Oct 02, 2023 | 31.69 | 31.69 | 30.01 | 30.50 | 23,447 | -0.39(-1.25%) |
Sep 29, 2023 | 30.95 | 30.95 | 30.42 | 30.89 | 15,232 | +0.79(+2.62%) |
Sep 28, 2023 | 30.40 | 30.40 | 29.20 | 30.10 | 31,439 | -0.34(-1.13%) |
Sep 27, 2023 | 30.75 | 30.88 | 30.21 | 30.45 | 29,555 | -0.32(-1.02%) |
Sep 26, 2023 | 29.60 | 31.58 | 29.60 | 30.76 | 23,079 | -0.84(-2.66%) |
Sep 25, 2023 | 31.75 | 31.64 | 31.56 | 31.60 | 22,976 | +0.18(+0.57%) |
Sep 22, 2023 | 30.88 | 31.73 | 30.88 | 31.42 | 32,568 | +1.02(+3.35%) |
Sep 21, 2023 | 30.50 | 31.00 | 29.60 | 30.40 | 84,568 | -0.82(-2.63%) |
Sep 20, 2023 | 30.35 | 31.58 | 30.35 | 31.22 | 30,213 | -0.18(-0.56%) |
Sep 19, 2023 | 31.00 | 31.59 | 31.00 | 31.40 | 37,218 | -0.20(-0.65%) |
Sep 18, 2023 | 31.00 | 31.76 | 30.94 | 31.60 | 35,400 | +0.24(+0.75%) |
Sep 15, 2023 | 31.20 | 31.53 | 31.20 | 31.36 | 23,042 | -0.09(-0.27%) |
Sep 14, 2023 | 31.31 | 31.96 | 31.31 | 31.45 | 46,144 | -0.35(-1.10%) |
Sep 13, 2023 | 32.57 | 32.57 | 31.66 | 31.80 | 50,041 | -1.00(-3.05%) |
Sep 12, 2023 | 32.05 | 32.80 | 32.00 | 32.80 | 38,151 | +1.00(+3.14%) |
Sep 11, 2023 | 31.76 | 31.80 | 31.30 | 31.80 | 54,311 | +0.62(+1.99%) |
Sep 08, 2023 | 31.40 | 32.08 | 30.37 | 31.18 | 69,992 | -0.22(-0.70%) |
Sep 07, 2023 | 31.95 | 31.95 | 30.65 | 31.40 | 46,275 | -0.60(-1.88%) |
Sep 06, 2023 | 32.50 | 32.79 | 31.78 | 32.00 | 95,610 | +0.20(+0.63%) |
Sep 05, 2023 | 30.60 | 32.76 | 30.60 | 31.80 | 53,935 | -0.27(-0.84%) |
Sep 01, 2023 | 32.51 | 32.51 | 31.49 | 32.07 | 79,133 | +0.59(+1.87%) |
Aug 31, 2023 | 31.59 | 31.93 | 31.31 | 31.48 | 47,434 | -0.10(-0.32%) |
Aug 30, 2023 | 31.96 | 31.96 | 31.10 | 31.58 | 113,361 | +0.70(+2.27%) |
Aug 29, 2023 | 30.05 | 31.00 | 30.05 | 30.88 | 189,635 | +1.43(+4.86%) |
Aug 28, 2023 | 29.00 | 30.06 | 29.00 | 29.45 | 55,468 | +0.63(+2.18%) |
Aug 25, 2023 | 28.52 | 28.99 | 28.42 | 28.82 | 19,176 | +0.32(+1.12%) |
Aug 24, 2023 | 28.41 | 29.14 | 28.41 | 28.50 | 43,760 | +0.20(+0.71%) |
Aug 23, 2023 | 27.66 | 28.42 | 27.66 | 28.30 | 36,044 | +0.37(+1.31%) |
Aug 22, 2023 | 28.19 | 28.40 | 27.80 | 27.93 | 44,079 | -0.28(-0.97%) |
Aug 21, 2023 | 27.15 | 28.21 | 27.15 | 28.21 | 85,051 | +0.15(+0.53%) |
Aug 18, 2023 | 28.15 | 28.65 | 28.01 | 28.06 | 67,550 | -1.34(-4.56%) |
Aug 17, 2023 | 29.40 | 30.00 | 29.33 | 29.40 | 69,286 | +0.65(+2.26%) |
Aug 16, 2023 | 29.82 | 29.82 | 28.75 | 28.75 | 78,065 | -0.75(-2.54%) |
Aug 15, 2023 | 29.47 | 30.51 | 29.47 | 29.50 | 87,097 | -0.83(-2.74%) |
Aug 14, 2023 | 31.03 | 31.05 | 29.81 | 30.33 | 104,307 | -1.74(-5.43%) |
Aug 11, 2023 | 33.43 | 33.43 | 31.91 | 32.07 | 81,082 | -0.98(-2.97%) |
Aug 10, 2023 | 32.58 | 33.79 | 32.58 | 33.05 | 36,903 | +0.28(+0.85%) |
Aug 09, 2023 | 34.36 | 34.36 | 32.53 | 32.77 | 34,498 | -0.15(-0.46%) |
Aug 08, 2023 | 33.70 | 33.70 | 32.71 | 32.92 | 105,531 | -1.46(-4.25%) |
Aug 07, 2023 | 34.49 | 35.19 | 34.16 | 34.38 | 62,341 | +0.19(+0.54%) |
Aug 04, 2023 | 35.60 | 35.62 | 34.12 | 34.20 | 53,964 | -0.90(-2.55%) |
Aug 03, 2023 | 34.43 | 35.25 | 34.43 | 35.09 | 36,964 | +0.66(+1.92%) |
Aug 02, 2023 | 33.80 | 34.95 | 33.80 | 34.43 | 54,515 | -0.75(-2.13%) |