Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.02 | 28.69 | 25.74 | 26.68 | 271,968 | -1.46(-5.19%) |
Oct 30, 2023 | 28.30 | 28.56 | 28.07 | 28.14 | 131,888 | +0.29(+1.05%) |
Oct 27, 2023 | 28.20 | 28.46 | 27.34 | 27.85 | 119,163 | -0.50(-1.75%) |
Oct 26, 2023 | 27.29 | 28.41 | 27.29 | 28.34 | 133,490 | +1.17(+4.30%) |
Oct 25, 2023 | 26.78 | 27.21 | 26.29 | 27.18 | 142,686 | +0.21(+0.79%) |
Oct 24, 2023 | 27.73 | 27.73 | 26.64 | 26.96 | 172,746 | -0.65(-2.36%) |
Oct 23, 2023 | 27.29 | 28.14 | 27.29 | 27.61 | 108,699 | +0.06(+0.21%) |
Oct 20, 2023 | 28.71 | 28.71 | 27.54 | 27.56 | 143,803 | -1.13(-3.94%) |
Oct 19, 2023 | 28.92 | 29.24 | 28.61 | 28.68 | 86,975 | -0.21(-0.74%) |
Oct 18, 2023 | 29.23 | 29.34 | 28.72 | 28.90 | 114,093 | -0.65(-2.21%) |
Oct 17, 2023 | 28.49 | 29.75 | 28.49 | 29.55 | 152,837 | +0.92(+3.20%) |
Oct 16, 2023 | 28.49 | 28.92 | 28.51 | 28.64 | 105,429 | +0.42(+1.48%) |
Oct 13, 2023 | 29.04 | 29.15 | 28.18 | 28.22 | 136,172 | -0.62(-2.16%) |
Oct 12, 2023 | 29.48 | 29.66 | 28.82 | 28.84 | 158,361 | -0.57(-1.95%) |
Oct 11, 2023 | 29.55 | 30.08 | 28.62 | 29.41 | 122,354 | -0.10(-0.33%) |
Oct 10, 2023 | 29.19 | 29.71 | 29.09 | 29.51 | 136,075 | +0.42(+1.44%) |
Oct 09, 2023 | 28.46 | 29.27 | 28.39 | 29.09 | 129,913 | +0.17(+0.57%) |
Oct 06, 2023 | 28.68 | 29.30 | 28.36 | 28.93 | 105,147 | -0.03(-0.10%) |
Oct 05, 2023 | 28.21 | 29.07 | 28.20 | 28.96 | 142,001 | +0.64(+2.27%) |
Oct 04, 2023 | 27.91 | 28.33 | 27.61 | 28.31 | 117,566 | +0.50(+1.79%) |
Oct 03, 2023 | 28.22 | 28.30 | 27.60 | 27.82 | 124,768 | -0.51(-1.79%) |
Oct 02, 2023 | 28.61 | 28.73 | 28.11 | 28.32 | 136,263 | -0.33(-1.16%) |
Sep 29, 2023 | 28.82 | 29.15 | 28.41 | 28.66 | 190,332 | +0.05(+0.17%) |
Sep 28, 2023 | 28.54 | 28.95 | 28.45 | 28.61 | 154,626 | +0.08(+0.27%) |
Sep 27, 2023 | 28.72 | 28.72 | 28.26 | 28.53 | 166,585 | +0.08(+0.27%) |
Sep 26, 2023 | 28.55 | 28.83 | 27.96 | 28.45 | 107,018 | -0.32(-1.12%) |
Sep 25, 2023 | 28.25 | 28.89 | 28.69 | 28.77 | 122,584 | +0.46(+1.62%) |
Sep 22, 2023 | 28.82 | 29.15 | 28.12 | 28.31 | 203,857 | -0.47(-1.62%) |
Sep 21, 2023 | 28.65 | 29.11 | 28.34 | 28.78 | 91,414 | -0.08(-0.27%) |
Sep 20, 2023 | 29.07 | 29.36 | 28.82 | 28.86 | 107,976 | -0.02(-0.07%) |
Sep 19, 2023 | 29.23 | 29.42 | 28.64 | 28.88 | 95,439 | -0.23(-0.80%) |
Sep 18, 2023 | 29.96 | 29.99 | 28.95 | 29.11 | 94,191 | -0.92(-3.05%) |
Sep 15, 2023 | 30.16 | 30.41 | 29.83 | 30.03 | 371,055 | -0.23(-0.77%) |
Sep 14, 2023 | 30.15 | 30.52 | 30.00 | 30.26 | 232,006 | +0.36(+1.20%) |
Sep 13, 2023 | 30.46 | 30.46 | 29.73 | 29.90 | 132,981 | -0.57(-1.89%) |
Sep 12, 2023 | 30.36 | 30.75 | 30.15 | 30.48 | 107,836 | +0.16(+0.51%) |
Sep 11, 2023 | 30.75 | 31.00 | 30.22 | 30.32 | 153,733 | -0.36(-1.17%) |
Sep 08, 2023 | 30.11 | 31.03 | 29.75 | 30.68 | 126,787 | +0.57(+1.91%) |
Sep 07, 2023 | 29.92 | 30.22 | 29.65 | 30.11 | 307,247 | +0.12(+0.39%) |
Sep 06, 2023 | 30.78 | 30.97 | 29.62 | 29.99 | 242,779 | -0.80(-2.59%) |
Sep 05, 2023 | 30.95 | 31.47 | 30.62 | 30.79 | 174,367 | -0.39(-1.25%) |
Sep 01, 2023 | 30.16 | 31.74 | 30.16 | 31.18 | 204,494 | +1.34(+4.50%) |
Aug 31, 2023 | 29.57 | 30.18 | 29.48 | 29.83 | 275,386 | +0.25(+0.86%) |
Aug 30, 2023 | 29.71 | 29.80 | 29.22 | 29.58 | 98,681 | -0.13(-0.43%) |
Aug 29, 2023 | 29.91 | 30.12 | 29.42 | 29.71 | 96,128 | -0.18(-0.62%) |
Aug 28, 2023 | 29.69 | 30.14 | 29.53 | 29.89 | 123,725 | +0.51(+1.72%) |
Aug 25, 2023 | 29.87 | 30.29 | 29.02 | 29.39 | 128,719 | -0.30(-1.02%) |
Aug 24, 2023 | 29.55 | 31.16 | 29.54 | 29.69 | 156,860 | +0.00(+0.00%) |
Aug 23, 2023 | 29.33 | 29.81 | 29.25 | 29.69 | 122,692 | +0.26(+0.89%) |
Aug 22, 2023 | 30.30 | 30.53 | 29.36 | 29.42 | 129,067 | -0.93(-3.08%) |
Aug 21, 2023 | 30.59 | 30.70 | 30.00 | 30.36 | 168,206 | -0.30(-0.98%) |
Aug 18, 2023 | 30.22 | 30.94 | 30.22 | 30.66 | 226,613 | +0.11(+0.35%) |
Aug 17, 2023 | 30.15 | 30.60 | 30.07 | 30.55 | 210,582 | +0.67(+2.25%) |
Aug 16, 2023 | 29.61 | 30.17 | 29.59 | 29.88 | 235,451 | +0.10(+0.33%) |
Aug 15, 2023 | 30.33 | 30.37 | 29.64 | 29.79 | 107,106 | -1.00(-3.26%) |
Aug 14, 2023 | 30.89 | 30.95 | 30.45 | 30.79 | 101,118 | -0.45(-1.43%) |
Aug 11, 2023 | 30.95 | 31.35 | 30.95 | 31.24 | 87,824 | +0.19(+0.63%) |
Aug 10, 2023 | 31.25 | 31.64 | 30.94 | 31.04 | 117,981 | -0.02(-0.06%) |
Aug 09, 2023 | 31.54 | 31.57 | 30.98 | 31.06 | 152,988 | -0.67(-2.10%) |
Aug 08, 2023 | 31.81 | 31.87 | 30.97 | 31.73 | 166,043 | -0.80(-2.46%) |
Aug 07, 2023 | 31.95 | 32.60 | 31.88 | 32.53 | 120,402 | +0.65(+2.03%) |
Aug 04, 2023 | 31.67 | 32.10 | 31.66 | 31.88 | 90,681 | +0.10(+0.30%) |
Aug 03, 2023 | 31.87 | 32.14 | 31.35 | 31.78 | 163,494 | -0.15(-0.48%) |
Aug 02, 2023 | 31.46 | 32.11 | 31.43 | 31.94 | 274,927 | +0.12(+0.36%) |