Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.03 | 29.19 | 28.86 | 29.16 | 731,837 | +0.23(+0.79%) |
Oct 30, 2023 | 28.96 | 29.10 | 28.74 | 28.93 | 551,628 | +0.03(+0.10%) |
Oct 27, 2023 | 29.22 | 29.22 | 28.81 | 28.90 | 520,044 | -0.33(-1.12%) |
Oct 26, 2023 | 29.20 | 29.42 | 29.14 | 29.23 | 608,816 | -0.12(-0.41%) |
Oct 25, 2023 | 29.53 | 29.57 | 29.29 | 29.35 | 563,483 | -0.27(-0.91%) |
Oct 24, 2023 | 29.64 | 29.82 | 29.49 | 29.62 | 359,081 | +0.08(+0.27%) |
Oct 23, 2023 | 29.58 | 29.76 | 29.47 | 29.54 | 463,364 | -0.30(-1.00%) |
Oct 20, 2023 | 30.21 | 30.21 | 29.83 | 29.84 | 408,517 | -0.45(-1.48%) |
Oct 19, 2023 | 30.63 | 30.71 | 30.25 | 30.29 | 436,884 | -0.43(-1.39%) |
Oct 18, 2023 | 30.98 | 31.00 | 30.66 | 30.72 | 336,200 | -0.32(-1.03%) |
Oct 17, 2023 | 30.68 | 31.11 | 30.68 | 31.03 | 257,452 | +0.20(+0.65%) |
Oct 16, 2023 | 30.66 | 30.92 | 30.61 | 30.84 | 256,471 | +0.33(+1.08%) |
Oct 13, 2023 | 30.53 | 30.62 | 30.39 | 30.51 | 318,563 | +0.21(+0.69%) |
Oct 12, 2023 | 30.50 | 30.50 | 30.13 | 30.30 | 345,594 | -0.10(-0.33%) |
Oct 11, 2023 | 30.31 | 30.41 | 30.14 | 30.40 | 208,006 | +0.08(+0.26%) |
Oct 10, 2023 | 30.22 | 30.49 | 30.15 | 30.32 | 223,086 | +0.16(+0.53%) |
Oct 09, 2023 | 29.86 | 30.22 | 29.81 | 30.16 | 257,427 | +0.47(+1.58%) |
Oct 06, 2023 | 29.27 | 29.88 | 29.16 | 29.69 | 492,616 | +0.43(+1.46%) |
Oct 05, 2023 | 29.13 | 29.32 | 29.11 | 29.26 | 217,249 | +0.03(+0.10%) |
Oct 04, 2023 | 29.26 | 29.29 | 28.98 | 29.23 | 253,435 | -0.12(-0.41%) |
Oct 03, 2023 | 29.44 | 29.58 | 29.17 | 29.35 | 213,817 | -0.28(-0.94%) |
Oct 02, 2023 | 29.96 | 29.96 | 29.42 | 29.63 | 611,959 | -0.40(-1.33%) |
Sep 29, 2023 | 30.42 | 30.42 | 29.96 | 30.03 | 624,986 | -0.26(-0.86%) |
Sep 28, 2023 | 30.09 | 30.38 | 30.09 | 30.29 | 251,674 | +0.21(+0.70%) |
Sep 27, 2023 | 29.99 | 30.21 | 29.91 | 30.08 | 256,900 | +0.30(+1.00%) |
Sep 26, 2023 | 29.88 | 30.02 | 29.73 | 29.78 | 168,292 | -0.31(-1.03%) |
Sep 25, 2023 | 29.77 | 30.09 | 30.00 | 30.09 | 234,677 | +0.24(+0.80%) |
Sep 22, 2023 | 29.97 | 30.08 | 29.84 | 29.85 | 109,471 | +0.00(+0.00%) |
Sep 21, 2023 | 30.29 | 30.32 | 29.85 | 29.85 | 146,630 | -0.54(-1.77%) |
Sep 20, 2023 | 30.66 | 30.79 | 30.38 | 30.39 | 117,708 | -0.22(-0.72%) |
Sep 19, 2023 | 30.70 | 30.73 | 30.48 | 30.61 | 89,673 | -0.05(-0.16%) |
Sep 18, 2023 | 30.67 | 30.75 | 30.56 | 30.66 | 320,798 | +0.01(+0.02%) |
Sep 15, 2023 | 30.98 | 31.04 | 30.64 | 30.65 | 83,976 | -0.48(-1.53%) |
Sep 14, 2023 | 31.04 | 31.15 | 31.01 | 31.13 | 97,775 | +0.36(+1.16%) |
Sep 13, 2023 | 30.92 | 31.02 | 30.69 | 30.77 | 567,445 | -0.14(-0.45%) |
Sep 12, 2023 | 30.81 | 31.00 | 30.81 | 30.91 | 90,590 | +0.11(+0.35%) |
Sep 11, 2023 | 31.17 | 31.23 | 30.78 | 30.80 | 126,796 | -0.20(-0.64%) |
Sep 08, 2023 | 30.97 | 31.09 | 30.94 | 31.00 | 95,587 | +0.09(+0.29%) |
Sep 07, 2023 | 30.91 | 31.00 | 30.78 | 30.91 | 208,090 | -0.16(-0.51%) |
Sep 06, 2023 | 31.20 | 31.29 | 30.91 | 31.07 | 209,485 | -0.19(-0.60%) |
Sep 05, 2023 | 31.45 | 31.47 | 31.25 | 31.26 | 126,906 | -0.13(-0.41%) |
Sep 01, 2023 | 31.35 | 31.43 | 31.31 | 31.39 | 324,730 | +0.31(+0.99%) |
Aug 31, 2023 | 31.22 | 31.23 | 31.08 | 31.08 | 540,940 | -0.13(-0.41%) |
Aug 30, 2023 | 31.12 | 31.27 | 31.11 | 31.21 | 110,338 | +0.12(+0.38%) |
Aug 29, 2023 | 30.71 | 31.09 | 30.64 | 31.09 | 153,439 | +0.37(+1.20%) |
Aug 28, 2023 | 30.66 | 30.84 | 30.59 | 30.72 | 105,087 | +0.18(+0.59%) |
Aug 25, 2023 | 30.52 | 30.64 | 30.28 | 30.54 | 243,207 | +0.19(+0.62%) |
Aug 24, 2023 | 30.70 | 30.80 | 30.35 | 30.35 | 269,985 | -0.42(-1.36%) |
Aug 23, 2023 | 30.74 | 30.83 | 30.56 | 30.77 | 118,071 | +0.00(+0.00%) |
Aug 22, 2023 | 31.01 | 31.03 | 30.75 | 30.77 | 283,943 | -0.18(-0.58%) |
Aug 21, 2023 | 30.93 | 31.02 | 30.76 | 30.95 | 254,906 | +0.17(+0.55%) |
Aug 18, 2023 | 30.46 | 30.82 | 30.41 | 30.78 | 157,065 | +0.12(+0.39%) |
Aug 17, 2023 | 30.89 | 30.98 | 30.63 | 30.66 | 151,277 | -0.03(-0.10%) |
Aug 16, 2023 | 30.91 | 31.08 | 30.69 | 30.69 | 192,926 | -0.24(-0.79%) |
Aug 15, 2023 | 31.12 | 31.12 | 30.89 | 30.93 | 228,701 | -0.38(-1.22%) |
Aug 14, 2023 | 31.18 | 31.33 | 31.04 | 31.32 | 219,484 | +0.10(+0.32%) |
Aug 11, 2023 | 31.03 | 31.31 | 31.02 | 31.22 | 235,807 | +0.10(+0.32%) |
Aug 10, 2023 | 31.35 | 31.57 | 31.05 | 31.12 | 136,321 | -0.11(-0.35%) |
Aug 09, 2023 | 31.16 | 31.39 | 31.16 | 31.23 | 98,832 | +0.22(+0.70%) |
Aug 08, 2023 | 30.79 | 31.02 | 30.73 | 31.01 | 80,832 | -0.06(-0.19%) |
Aug 07, 2023 | 31.03 | 31.13 | 30.95 | 31.07 | 74,662 | +0.17(+0.55%) |
Aug 04, 2023 | 31.16 | 31.28 | 30.87 | 30.90 | 144,505 | -0.31(-0.99%) |
Aug 03, 2023 | 31.06 | 31.39 | 30.99 | 31.21 | 196,344 | +0.14(+0.45%) |
Aug 02, 2023 | 31.22 | 31.26 | 30.98 | 31.07 | 271,068 | -0.41(-1.29%) |