Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.27 | 28.27 | 28.22 | 28.23 | 3,730 | -0.17(-0.61%) |
Oct 30, 2023 | 28.56 | 28.56 | 28.40 | 28.40 | 8,978 | +0.06(+0.23%) |
Oct 27, 2023 | 28.46 | 28.50 | 28.34 | 28.34 | 8,852 | +0.10(+0.36%) |
Oct 26, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 2,462 | -0.06(-0.20%) |
Oct 25, 2023 | 28.51 | 28.64 | 28.29 | 28.29 | 50,146 | -0.52(-1.82%) |
Oct 24, 2023 | 28.80 | 28.81 | 28.69 | 28.81 | 9,188 | +0.52(+1.83%) |
Oct 23, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 37,056 | -0.07(-0.24%) |
Oct 20, 2023 | 28.48 | 28.58 | 28.36 | 28.36 | 16,222 | -0.52(-1.78%) |
Oct 19, 2023 | 28.84 | 28.97 | 28.84 | 28.88 | 74,062 | +0.10(+0.35%) |
Oct 18, 2023 | 28.99 | 29.02 | 28.78 | 28.78 | 8,389 | -0.70(-2.36%) |
Oct 17, 2023 | 29.34 | 29.48 | 29.34 | 29.48 | 9,836 | +0.05(+0.17%) |
Oct 16, 2023 | 29.30 | 29.49 | 29.25 | 29.43 | 28,118 | +0.00(+0.00%) |
Oct 12, 2023 | 29.43 | 28 | -0.30(-1.01%) | |||
Oct 11, 2023 | 29.71 | 29.72 | 29.70 | 29.72 | 3,365 | +0.55(+1.90%) |
Oct 10, 2023 | 29.34 | 29.59 | 29.17 | 29.17 | 55,741 | -0.02(-0.08%) |
Oct 09, 2023 | 28.92 | 29.19 | 28.82 | 29.19 | 14,688 | -0.16(-0.53%) |
Oct 06, 2023 | 28.75 | 29.35 | 28.75 | 29.35 | 21,087 | +0.69(+2.39%) |
Oct 05, 2023 | 28.76 | 28.76 | 28.66 | 28.66 | 45,102 | -0.10(-0.36%) |
Oct 04, 2023 | 28.71 | 29.84 | 28.66 | 28.77 | 43,963 | -1.08(-3.61%) |
Oct 03, 2023 | 29.06 | 29.84 | 28.87 | 29.84 | 32,300 | +0.75(+2.57%) |
Oct 02, 2023 | 29.19 | 29.25 | 29.10 | 29.10 | 4,619 | -0.44(-1.48%) |
Sep 29, 2023 | 29.56 | 29.56 | 29.41 | 29.53 | 9,267 | +0.38(+1.30%) |
Sep 28, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 7,113 | -0.25(-0.84%) |
Sep 27, 2023 | 29.30 | 29.40 | 29.27 | 29.40 | 11,981 | +0.19(+0.66%) |
Sep 26, 2023 | 29.34 | 29.36 | 29.21 | 29.21 | 14,983 | -0.50(-1.70%) |
Sep 25, 2023 | 29.56 | 29.71 | 29.71 | 29.71 | 46,271 | -0.14(-0.46%) |
Sep 22, 2023 | 29.81 | 29.85 | 29.80 | 29.85 | 6,588 | -0.33(-1.08%) |
Sep 20, 2023 | 30.18 | 10 | +0.19(+0.63%) | |||
Sep 19, 2023 | 30.03 | 30.03 | 29.98 | 29.98 | 735 | -0.10(-0.33%) |
Sep 18, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 2,395 | -0.20(-0.66%) |
Sep 15, 2023 | 30.32 | 30.32 | 30.29 | 30.29 | 841 | -0.21(-0.69%) |
Sep 14, 2023 | 30.36 | 30.50 | 30.27 | 30.50 | 9,614 | +0.35(+1.17%) |
Sep 13, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 1,049 | -0.02(-0.07%) |
Sep 12, 2023 | 30.10 | 30.16 | 30.10 | 30.16 | 6,731 | -0.05(-0.15%) |
Sep 11, 2023 | 30.33 | 30.33 | 30.21 | 30.21 | 37,687 | +0.18(+0.61%) |
Sep 07, 2023 | 29.44 | 29.44 | 29.44 | 30.03 | 19,602 | -0.21(-0.69%) |
Sep 06, 2023 | 30.35 | 30.35 | 30.24 | 30.24 | 14,017 | -0.21(-0.69%) |
Sep 05, 2023 | 30.48 | 30.48 | 30.33 | 30.45 | 9,821 | +0.04(+0.12%) |
Sep 01, 2023 | 30.58 | 30.62 | 30.41 | 30.41 | 6,179 | +0.11(+0.38%) |
Aug 31, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 3,587 | -0.32(-1.05%) |
Aug 30, 2023 | 30.62 | 30.64 | 30.56 | 30.62 | 35,199 | +0.04(+0.12%) |
Aug 29, 2023 | 30.40 | 30.58 | 30.40 | 30.58 | 7,854 | +0.33(+1.09%) |
Aug 28, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 383 | +0.41(+1.39%) |
Aug 25, 2023 | 29.93 | 29.93 | 29.84 | 29.84 | 3,927 | -0.20(-0.65%) |
Aug 23, 2023 | 30.03 | 36 | +0.26(+0.87%) | |||
Aug 22, 2023 | 29.77 | 29.77 | 29.75 | 29.77 | 3,282 | +0.18(+0.59%) |
Aug 21, 2023 | 29.65 | 29.65 | 29.59 | 29.59 | 1,366 | -0.16(-0.53%) |
Aug 18, 2023 | 29.52 | 29.75 | 29.52 | 29.75 | 9,644 | -0.21(-0.69%) |
Aug 17, 2023 | 30.09 | 30.09 | 29.96 | 29.96 | 3,957 | +0.14(+0.47%) |
Aug 16, 2023 | 29.98 | 29.98 | 29.82 | 29.82 | 5,608 | -0.27(-0.90%) |
Aug 15, 2023 | 30.09 | 31.53 | 30.09 | 30.09 | 40,089 | -0.18(-0.59%) |
Aug 14, 2023 | 30.28 | 30.28 | 30.24 | 30.27 | 1,658 | -0.20(-0.64%) |
Aug 11, 2023 | 30.59 | 30.59 | 30.47 | 30.47 | 5,298 | -0.79(-2.53%) |
Aug 10, 2023 | 31.30 | 31.30 | 31.05 | 31.26 | 5,285 | +0.58(+1.88%) |
Aug 09, 2023 | 30.79 | 30.80 | 30.68 | 30.68 | 3,280 | -0.22(-0.71%) |
Aug 08, 2023 | 30.52 | 30.90 | 30.52 | 30.90 | 5,835 | -0.13(-0.41%) |
Aug 07, 2023 | 31.11 | 31.25 | 31.03 | 31.03 | 4,319 | -0.28(-0.90%) |
Aug 04, 2023 | 31.20 | 31.53 | 31.20 | 31.31 | 30,396 | +0.01(+0.04%) |
Aug 03, 2023 | 31.16 | 31.32 | 31.16 | 31.29 | 21,952 | +0.10(+0.31%) |
Aug 02, 2023 | 31.15 | 31.21 | 31.03 | 31.20 | 9,826 | -0.73(-2.30%) |