Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.09 | 30.35 | 29.96 | 30.24 | 366,637 | +0.65(+2.20%) |
Oct 30, 2023 | 29.26 | 29.65 | 29.24 | 29.59 | 213,279 | +0.75(+2.60%) |
Oct 27, 2023 | 29.16 | 29.16 | 28.80 | 28.84 | 111,644 | -0.16(-0.55%) |
Oct 26, 2023 | 29.00 | 29.18 | 28.93 | 29.00 | 134,373 | -0.19(-0.65%) |
Oct 25, 2023 | 29.25 | 29.47 | 28.91 | 29.19 | 112,577 | -0.16(-0.55%) |
Oct 24, 2023 | 31.59 | 31.59 | 29.21 | 29.35 | 204,636 | -3.37(-10.30%) |
Oct 23, 2023 | 32.39 | 32.95 | 32.30 | 32.72 | 72,951 | +0.68(+2.12%) |
Oct 20, 2023 | 32.30 | 32.30 | 31.97 | 32.04 | 98,372 | +0.14(+0.44%) |
Oct 19, 2023 | 31.87 | 32.22 | 31.87 | 31.90 | 77,176 | -0.78(-2.39%) |
Oct 18, 2023 | 32.93 | 32.97 | 32.61 | 32.68 | 54,668 | -0.73(-2.18%) |
Oct 17, 2023 | 33.09 | 33.63 | 33.09 | 33.41 | 77,597 | -0.22(-0.65%) |
Oct 16, 2023 | 33.43 | 33.66 | 33.34 | 33.63 | 61,632 | -0.07(-0.21%) |
Oct 13, 2023 | 34.39 | 34.45 | 33.55 | 33.70 | 244,469 | -0.48(-1.40%) |
Oct 12, 2023 | 34.30 | 34.42 | 33.98 | 34.18 | 206,552 | -0.07(-0.20%) |
Oct 11, 2023 | 34.32 | 34.33 | 34.09 | 34.25 | 44,742 | +0.22(+0.65%) |
Oct 10, 2023 | 33.89 | 34.20 | 33.84 | 34.03 | 75,579 | +0.50(+1.49%) |
Oct 09, 2023 | 33.50 | 33.61 | 33.23 | 33.53 | 58,667 | -0.34(-1.00%) |
Oct 06, 2023 | 33.44 | 34.03 | 33.22 | 33.87 | 102,295 | +0.71(+2.14%) |
Oct 05, 2023 | 33.25 | 33.27 | 32.99 | 33.16 | 75,734 | +0.51(+1.56%) |
Oct 04, 2023 | 32.87 | 32.91 | 32.31 | 32.65 | 72,223 | +0.31(+0.97%) |
Oct 03, 2023 | 32.48 | 32.62 | 32.15 | 32.34 | 57,538 | +0.12(+0.39%) |
Oct 02, 2023 | 32.24 | 32.38 | 32.10 | 32.21 | 173,992 | -0.43(-1.32%) |
Sep 29, 2023 | 33.02 | 33.12 | 32.56 | 32.64 | 72,363 | +0.16(+0.49%) |
Sep 28, 2023 | 32.45 | 32.68 | 32.32 | 32.48 | 66,515 | +0.26(+0.81%) |
Sep 27, 2023 | 32.77 | 32.77 | 32.02 | 32.22 | 67,402 | -0.23(-0.71%) |
Sep 26, 2023 | 32.82 | 32.89 | 32.44 | 32.45 | 47,571 | -0.37(-1.13%) |
Sep 25, 2023 | 32.66 | 32.83 | 32.74 | 32.82 | 84,314 | -0.22(-0.67%) |
Sep 22, 2023 | 33.19 | 33.36 | 33.04 | 33.04 | 87,416 | -0.23(-0.69%) |
Sep 21, 2023 | 33.86 | 33.86 | 33.27 | 33.27 | 84,369 | -0.98(-2.86%) |
Sep 20, 2023 | 34.49 | 34.61 | 34.21 | 34.25 | 64,640 | -0.02(-0.06%) |
Sep 19, 2023 | 34.27 | 34.30 | 34.00 | 34.27 | 52,819 | +0.05(+0.15%) |
Sep 18, 2023 | 34.31 | 34.41 | 34.16 | 34.22 | 58,286 | -0.50(-1.44%) |
Sep 15, 2023 | 34.83 | 35.03 | 34.68 | 34.72 | 66,602 | -0.16(-0.46%) |
Sep 14, 2023 | 34.65 | 35.02 | 34.55 | 34.88 | 58,268 | +0.46(+1.34%) |
Sep 13, 2023 | 34.34 | 34.55 | 34.32 | 34.42 | 36,624 | +0.10(+0.29%) |
Sep 12, 2023 | 34.31 | 34.49 | 34.30 | 34.32 | 40,744 | -0.18(-0.52%) |
Sep 11, 2023 | 34.43 | 34.65 | 34.36 | 34.50 | 60,078 | -0.04(-0.12%) |
Sep 08, 2023 | 34.67 | 34.79 | 34.49 | 34.54 | 47,280 | -0.03(-0.08%) |
Sep 07, 2023 | 34.59 | 34.66 | 34.41 | 34.57 | 79,643 | -0.22(-0.63%) |
Sep 06, 2023 | 34.77 | 34.88 | 34.69 | 34.79 | 49,761 | +0.24(+0.69%) |
Sep 05, 2023 | 34.77 | 34.77 | 34.43 | 34.55 | 53,641 | -0.29(-0.83%) |
Sep 01, 2023 | 35.22 | 35.25 | 34.77 | 34.84 | 36,032 | -0.07(-0.20%) |
Aug 31, 2023 | 35.10 | 35.31 | 34.85 | 34.91 | 43,423 | -0.31(-0.88%) |
Aug 30, 2023 | 35.12 | 35.35 | 35.07 | 35.22 | 39,510 | +0.46(+1.32%) |
Aug 29, 2023 | 34.30 | 34.77 | 34.30 | 34.76 | 57,471 | +0.21(+0.61%) |
Aug 28, 2023 | 34.05 | 34.55 | 34.05 | 34.55 | 72,581 | +0.38(+1.11%) |
Aug 25, 2023 | 34.29 | 34.45 | 33.98 | 34.17 | 122,517 | +0.07(+0.21%) |
Aug 24, 2023 | 34.55 | 34.58 | 34.08 | 34.10 | 69,118 | -0.38(-1.10%) |
Aug 23, 2023 | 34.21 | 34.59 | 34.21 | 34.48 | 50,104 | +0.46(+1.35%) |
Aug 22, 2023 | 34.15 | 34.15 | 33.97 | 34.02 | 59,275 | -0.11(-0.32%) |
Aug 21, 2023 | 34.26 | 34.32 | 33.97 | 34.13 | 56,818 | -0.23(-0.67%) |
Aug 18, 2023 | 34.04 | 34.42 | 34.04 | 34.36 | 62,154 | -0.04(-0.12%) |
Aug 17, 2023 | 34.97 | 34.97 | 34.37 | 34.40 | 62,083 | -0.59(-1.69%) |
Aug 16, 2023 | 34.95 | 35.24 | 34.95 | 34.99 | 33,188 | -0.36(-1.02%) |
Aug 15, 2023 | 35.88 | 35.88 | 35.32 | 35.35 | 33,256 | -1.01(-2.78%) |
Aug 14, 2023 | 35.89 | 36.40 | 35.89 | 36.36 | 40,451 | -0.07(-0.19%) |
Aug 11, 2023 | 36.34 | 36.52 | 36.29 | 36.43 | 37,488 | -0.58(-1.57%) |
Aug 10, 2023 | 36.94 | 37.36 | 36.86 | 37.01 | 109,982 | +0.50(+1.37%) |
Aug 09, 2023 | 36.50 | 36.65 | 36.42 | 36.51 | 38,181 | -0.05(-0.14%) |
Aug 08, 2023 | 36.37 | 36.65 | 36.24 | 36.56 | 42,298 | -0.13(-0.37%) |
Aug 07, 2023 | 36.35 | 36.75 | 36.35 | 36.70 | 22,413 | +0.66(+1.82%) |
Aug 04, 2023 | 36.13 | 36.41 | 35.94 | 36.04 | 26,472 | -0.48(-1.32%) |
Aug 03, 2023 | 36.21 | 36.64 | 36.19 | 36.52 | 44,617 | -0.57(-1.54%) |
Aug 02, 2023 | 37.33 | 37.33 | 36.96 | 37.09 | 42,245 | -0.95(-2.50%) |