Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.56 | 30.30 | 29.56 | 30.27 | 33,970 | +0.61(+2.06%) |
Oct 30, 2023 | 29.41 | 29.75 | 29.39 | 29.66 | 28,616 | +0.47(+1.61%) |
Oct 27, 2023 | 29.82 | 29.82 | 29.08 | 29.19 | 20,241 | -0.53(-1.78%) |
Oct 26, 2023 | 29.55 | 29.93 | 29.42 | 29.72 | 7,601 | +0.08(+0.27%) |
Oct 25, 2023 | 30.25 | 30.25 | 29.63 | 29.64 | 10,610 | -0.83(-2.72%) |
Oct 24, 2023 | 29.65 | 30.63 | 29.65 | 30.47 | 11,103 | +1.06(+3.60%) |
Oct 23, 2023 | 29.58 | 29.90 | 29.41 | 29.41 | 16,452 | -0.84(-2.78%) |
Oct 20, 2023 | 30.32 | 30.71 | 30.19 | 30.25 | 6,172 | -0.10(-0.33%) |
Oct 19, 2023 | 31.05 | 31.13 | 30.34 | 30.35 | 16,277 | -0.72(-2.32%) |
Oct 18, 2023 | 31.53 | 31.53 | 30.99 | 31.07 | 9,532 | -0.46(-1.46%) |
Oct 17, 2023 | 31.24 | 31.92 | 31.24 | 31.53 | 4,783 | +0.13(+0.41%) |
Oct 16, 2023 | 31.24 | 31.77 | 30.95 | 31.40 | 20,347 | +0.26(+0.83%) |
Oct 13, 2023 | 30.88 | 31.14 | 30.42 | 31.14 | 11,459 | +0.44(+1.43%) |
Oct 12, 2023 | 31.89 | 31.89 | 30.66 | 30.70 | 10,317 | -1.17(-3.67%) |
Oct 11, 2023 | 32.91 | 33.05 | 31.77 | 31.87 | 9,158 | -1.04(-3.16%) |
Oct 10, 2023 | 32.58 | 33.03 | 32.58 | 32.91 | 32,269 | -0.43(-1.29%) |
Oct 09, 2023 | 32.80 | 33.34 | 32.80 | 33.34 | 6,910 | -0.15(-0.45%) |
Oct 06, 2023 | 32.92 | 33.66 | 32.86 | 33.49 | 11,051 | +0.35(+1.06%) |
Oct 05, 2023 | 32.29 | 33.23 | 32.29 | 33.14 | 11,338 | +0.82(+2.54%) |
Oct 04, 2023 | 32.18 | 32.38 | 31.66 | 32.32 | 30,008 | +0.12(+0.37%) |
Oct 03, 2023 | 32.54 | 32.54 | 32.02 | 32.20 | 8,079 | -0.52(-1.59%) |
Oct 02, 2023 | 33.48 | 33.48 | 32.61 | 32.72 | 18,290 | -0.86(-2.56%) |
Sep 29, 2023 | 34.06 | 34.06 | 33.45 | 33.58 | 9,482 | -0.36(-1.05%) |
Sep 28, 2023 | 33.63 | 33.97 | 33.52 | 33.94 | 6,683 | +0.29(+0.85%) |
Sep 27, 2023 | 33.49 | 33.72 | 33.20 | 33.65 | 14,706 | +0.38(+1.14%) |
Sep 26, 2023 | 33.06 | 33.59 | 33.06 | 33.27 | 8,791 | +0.21(+0.64%) |
Sep 25, 2023 | 33.33 | 33.06 | 32.98 | 33.06 | 26,347 | -0.41(-1.22%) |
Sep 22, 2023 | 33.99 | 34.01 | 33.44 | 33.47 | 3,484 | -0.45(-1.33%) |
Sep 21, 2023 | 34.24 | 34.24 | 33.74 | 33.92 | 9,720 | -0.63(-1.82%) |
Sep 20, 2023 | 35.34 | 35.34 | 34.55 | 34.55 | 7,401 | -0.72(-2.04%) |
Sep 19, 2023 | 35.35 | 35.35 | 35.20 | 35.27 | 4,131 | -0.02(-0.06%) |
Sep 18, 2023 | 35.61 | 35.61 | 34.96 | 35.29 | 10,735 | -0.42(-1.18%) |
Sep 15, 2023 | 36.09 | 36.09 | 35.66 | 35.71 | 6,020 | -0.49(-1.35%) |
Sep 14, 2023 | 36.42 | 36.42 | 36.15 | 36.20 | 7,628 | -0.07(-0.19%) |
Sep 13, 2023 | 36.57 | 36.74 | 36.27 | 36.27 | 3,486 | -0.26(-0.71%) |
Sep 12, 2023 | 36.74 | 36.82 | 36.51 | 36.53 | 11,674 | -0.28(-0.76%) |
Sep 11, 2023 | 36.63 | 36.87 | 36.57 | 36.81 | 8,236 | +0.29(+0.79%) |
Sep 08, 2023 | 36.65 | 36.77 | 36.41 | 36.52 | 3,522 | -0.04(-0.11%) |
Sep 07, 2023 | 36.67 | 36.71 | 36.49 | 36.56 | 4,971 | -0.36(-0.98%) |
Sep 06, 2023 | 36.57 | 36.97 | 36.51 | 36.92 | 9,656 | +0.31(+0.85%) |
Sep 05, 2023 | 37.22 | 37.22 | 36.59 | 36.61 | 10,355 | -0.82(-2.20%) |
Sep 01, 2023 | 37.18 | 37.45 | 37.18 | 37.43 | 8,382 | +0.44(+1.20%) |
Aug 31, 2023 | 37.07 | 37.24 | 36.99 | 36.99 | 11,186 | -0.10(-0.27%) |
Aug 30, 2023 | 36.80 | 37.11 | 36.80 | 37.09 | 6,616 | +0.24(+0.65%) |
Aug 29, 2023 | 36.59 | 36.96 | 36.59 | 36.85 | 9,804 | +0.44(+1.21%) |
Aug 28, 2023 | 36.31 | 36.53 | 36.17 | 36.41 | 8,922 | +0.22(+0.61%) |
Aug 25, 2023 | 35.85 | 36.19 | 35.60 | 36.19 | 5,519 | +0.38(+1.06%) |
Aug 24, 2023 | 36.69 | 36.69 | 35.71 | 35.81 | 5,597 | -0.77(-2.11%) |
Aug 23, 2023 | 36.61 | 36.81 | 36.57 | 36.58 | 10,052 | +0.32(+0.89%) |
Aug 22, 2023 | 35.92 | 36.27 | 35.92 | 36.26 | 9,059 | +0.35(+0.98%) |
Aug 21, 2023 | 35.68 | 35.98 | 35.47 | 35.91 | 7,859 | +0.45(+1.26%) |
Aug 18, 2023 | 34.91 | 35.57 | 34.91 | 35.46 | 5,151 | +0.31(+0.88%) |
Aug 17, 2023 | 35.86 | 35.86 | 35.10 | 35.15 | 155,284 | -0.69(-1.93%) |
Aug 16, 2023 | 36.44 | 36.44 | 35.84 | 35.84 | 4,694 | -0.67(-1.84%) |
Aug 15, 2023 | 36.26 | 36.59 | 36.23 | 36.51 | 8,070 | +0.06(+0.16%) |
Aug 14, 2023 | 36.10 | 36.45 | 35.94 | 36.45 | 5,857 | +0.16(+0.44%) |
Aug 11, 2023 | 35.93 | 36.37 | 35.93 | 36.29 | 9,127 | +0.25(+0.69%) |
Aug 10, 2023 | 36.15 | 36.44 | 35.92 | 36.04 | 6,975 | -0.06(-0.17%) |
Aug 09, 2023 | 35.98 | 36.44 | 35.87 | 36.10 | 21,051 | +0.04(+0.11%) |
Aug 08, 2023 | 36.00 | 36.35 | 35.84 | 36.06 | 19,135 | +0.25(+0.70%) |
Aug 07, 2023 | 36.75 | 36.75 | 35.80 | 35.81 | 14,982 | -1.09(-2.94%) |
Aug 04, 2023 | 37.09 | 37.09 | 36.79 | 36.90 | 8,352 | -0.09(-0.26%) |
Aug 03, 2023 | 37.40 | 37.40 | 36.99 | 36.99 | 20,295 | -0.57(-1.52%) |
Aug 02, 2023 | 38.13 | 38.13 | 37.50 | 37.56 | 25,518 | -0.97(-2.52%) |