Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.10 | 37.80 | 36.93 | 37.01 | 8,112 | +1.10(+3.06%) |
Oct 30, 2023 | 35.60 | 36.33 | 35.44 | 35.91 | 40,274 | -0.80(-2.18%) |
Oct 27, 2023 | 35.65 | 36.74 | 35.55 | 36.71 | 5,433 | -0.19(-0.52%) |
Oct 26, 2023 | 37.10 | 37.35 | 36.66 | 36.90 | 27,805 | -0.03(-0.09%) |
Oct 25, 2023 | 37.21 | 37.32 | 36.65 | 36.93 | 6,857 | +1.33(+3.75%) |
Oct 24, 2023 | 37.87 | 37.87 | 35.40 | 35.60 | 14,212 | -2.44(-6.42%) |
Oct 23, 2023 | 38.70 | 39.12 | 37.86 | 38.04 | 26,720 | -0.50(-1.29%) |
Oct 20, 2023 | 37.98 | 38.57 | 37.71 | 38.54 | 21,470 | +1.45(+3.91%) |
Oct 19, 2023 | 36.73 | 37.16 | 36.43 | 37.09 | 15,631 | +1.28(+3.57%) |
Oct 18, 2023 | 35.47 | 36.02 | 35.47 | 35.81 | 17,452 | +1.15(+3.32%) |
Oct 17, 2023 | 34.98 | 34.98 | 34.41 | 34.66 | 17,955 | +0.51(+1.48%) |
Oct 16, 2023 | 34.98 | 34.98 | 34.06 | 34.15 | 14,757 | -0.47(-1.35%) |
Oct 13, 2023 | 34.54 | 34.84 | 34.25 | 34.62 | 33,933 | +0.54(+1.58%) |
Oct 12, 2023 | 32.71 | 34.22 | 32.71 | 34.08 | 10,351 | +1.04(+3.14%) |
Oct 11, 2023 | 32.91 | 33.23 | 32.61 | 33.05 | 9,054 | -0.52(-1.56%) |
Oct 10, 2023 | 34.26 | 34.26 | 33.57 | 33.57 | 24,492 | -1.76(-4.97%) |
Oct 09, 2023 | 35.97 | 36.03 | 35.30 | 35.33 | 8,155 | +0.03(+0.08%) |
Oct 06, 2023 | 36.56 | 36.56 | 35.10 | 35.30 | 14,149 | -1.59(-4.30%) |
Oct 05, 2023 | 37.50 | 37.50 | 36.82 | 36.89 | 25,449 | -0.31(-0.83%) |
Oct 04, 2023 | 36.83 | 37.28 | 36.83 | 37.20 | 13,911 | +0.62(+1.68%) |
Oct 03, 2023 | 36.57 | 36.82 | 36.41 | 36.58 | 33,481 | +1.59(+4.55%) |
Oct 02, 2023 | 34.67 | 35.16 | 34.67 | 34.99 | 11,170 | +0.41(+1.19%) |
Sep 29, 2023 | 34.04 | 34.69 | 33.96 | 34.58 | 5,620 | -0.65(-1.85%) |
Sep 28, 2023 | 35.60 | 35.82 | 35.17 | 35.23 | 39,206 | +0.33(+0.94%) |
Sep 27, 2023 | 35.01 | 35.20 | 34.86 | 34.90 | 11,889 | -0.10(-0.29%) |
Sep 26, 2023 | 34.94 | 35.12 | 34.61 | 35.00 | 18,388 | +0.96(+2.81%) |
Sep 25, 2023 | 34.45 | 34.09 | 34.04 | 34.04 | 16,920 | +1.01(+3.06%) |
Sep 22, 2023 | 32.65 | 33.11 | 32.58 | 33.03 | 10,717 | -2.52(-7.09%) |
Sep 21, 2023 | 35.30 | 35.55 | 35.16 | 35.55 | 31,507 | +1.72(+5.09%) |
Sep 20, 2023 | 33.66 | 33.86 | 33.30 | 33.83 | 7,009 | +0.33(+0.99%) |
Sep 19, 2023 | 33.47 | 33.67 | 33.39 | 33.50 | 4,153 | +0.10(+0.30%) |
Sep 18, 2023 | 33.68 | 33.83 | 33.30 | 33.40 | 16,661 | +0.35(+1.04%) |
Sep 15, 2023 | 32.91 | 33.19 | 32.75 | 33.06 | 11,779 | +0.33(+1.01%) |
Sep 14, 2023 | 32.75 | 32.95 | 32.51 | 32.72 | 7,927 | -0.59(-1.77%) |
Sep 13, 2023 | 33.07 | 33.37 | 33.07 | 33.31 | 11,245 | +0.56(+1.72%) |
Sep 12, 2023 | 32.54 | 32.78 | 32.54 | 32.75 | 4,152 | -0.09(-0.28%) |
Sep 11, 2023 | 32.71 | 33.09 | 32.59 | 32.84 | 17,695 | -0.88(-2.62%) |
Sep 08, 2023 | 33.74 | 34.10 | 33.67 | 33.72 | 12,308 | +0.17(+0.51%) |
Sep 07, 2023 | 33.42 | 33.75 | 33.39 | 33.55 | 23,895 | +1.72(+5.40%) |
Sep 06, 2023 | 31.88 | 32.00 | 31.35 | 31.83 | 5,686 | -0.05(-0.15%) |
Sep 05, 2023 | 31.84 | 32.13 | 31.56 | 31.88 | 25,227 | +0.87(+2.79%) |
Sep 01, 2023 | 31.72 | 31.72 | 30.09 | 31.01 | 17,515 | -1.43(-4.41%) |
Aug 31, 2023 | 32.36 | 32.69 | 32.25 | 32.45 | 17,349 | +0.77(+2.42%) |
Aug 30, 2023 | 31.98 | 32.02 | 31.68 | 31.68 | 12,426 | +0.44(+1.41%) |
Aug 29, 2023 | 31.74 | 31.96 | 31.05 | 31.24 | 20,936 | -1.30(-3.98%) |
Aug 28, 2023 | 33.05 | 33.05 | 32.25 | 32.53 | 15,339 | -1.60(-4.68%) |
Aug 25, 2023 | 34.25 | 34.70 | 34.05 | 34.13 | 14,384 | +0.15(+0.45%) |
Aug 24, 2023 | 33.58 | 34.23 | 33.51 | 33.98 | 9,991 | -0.32(-0.94%) |
Aug 23, 2023 | 35.17 | 35.17 | 34.10 | 34.30 | 35,934 | -1.48(-4.14%) |
Aug 22, 2023 | 35.16 | 36.07 | 35.16 | 35.78 | 23,519 | +0.01(+0.03%) |
Aug 21, 2023 | 36.36 | 36.51 | 35.77 | 35.77 | 24,680 | +0.22(+0.61%) |
Aug 18, 2023 | 35.57 | 35.80 | 35.20 | 35.55 | 40,188 | +1.67(+4.92%) |
Aug 17, 2023 | 32.94 | 34.02 | 32.94 | 33.88 | 30,724 | -0.53(-1.55%) |
Aug 16, 2023 | 34.25 | 34.53 | 33.85 | 34.42 | 44,376 | +1.38(+4.18%) |
Aug 15, 2023 | 32.43 | 33.23 | 32.43 | 33.04 | 21,495 | +1.01(+3.16%) |
Aug 14, 2023 | 32.35 | 32.58 | 31.94 | 32.02 | 13,322 | +0.64(+2.04%) |
Aug 11, 2023 | 31.18 | 31.76 | 31.18 | 31.38 | 21,884 | +1.85(+6.25%) |
Aug 10, 2023 | 29.44 | 29.72 | 28.51 | 29.54 | 18,317 | -0.52(-1.73%) |
Aug 09, 2023 | 29.86 | 30.30 | 29.86 | 30.06 | 5,433 | -0.21(-0.69%) |
Aug 08, 2023 | 30.59 | 30.78 | 30.24 | 30.26 | 15,306 | +1.08(+3.69%) |
Aug 07, 2023 | 28.64 | 29.46 | 28.64 | 29.19 | 7,641 | +0.27(+0.93%) |
Aug 04, 2023 | 28.31 | 28.92 | 28.30 | 28.92 | 14,076 | +0.77(+2.75%) |
Aug 03, 2023 | 28.57 | 28.57 | 27.98 | 28.15 | 15,469 | -1.49(-5.03%) |
Aug 02, 2023 | 29.08 | 29.81 | 29.08 | 29.64 | 18,206 | +1.66(+5.92%) |