Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.50 | 29.11 | 28.50 | 28.65 | 45,021 | +0.11(+0.39%) |
Oct 30, 2023 | 28.66 | 28.75 | 27.80 | 28.54 | 66,375 | +0.03(+0.11%) |
Oct 27, 2023 | 28.66 | 29.04 | 28.23 | 28.51 | 41,256 | -0.08(-0.28%) |
Oct 26, 2023 | 29.25 | 29.26 | 28.46 | 28.59 | 45,525 | -0.56(-1.92%) |
Oct 25, 2023 | 29.28 | 29.60 | 28.78 | 29.15 | 52,125 | -0.24(-0.82%) |
Oct 24, 2023 | 29.25 | 29.81 | 29.01 | 29.39 | 54,125 | +0.35(+1.21%) |
Oct 23, 2023 | 28.70 | 29.42 | 28.30 | 29.04 | 68,101 | +0.26(+0.90%) |
Oct 20, 2023 | 29.00 | 29.03 | 28.48 | 28.78 | 57,259 | -0.28(-0.96%) |
Oct 19, 2023 | 29.57 | 29.84 | 28.91 | 29.06 | 73,542 | -0.45(-1.52%) |
Oct 18, 2023 | 29.27 | 29.90 | 29.27 | 29.51 | 120,570 | +0.13(+0.44%) |
Oct 17, 2023 | 28.65 | 29.85 | 28.65 | 29.38 | 120,861 | +0.68(+2.37%) |
Oct 16, 2023 | 28.54 | 29.05 | 27.70 | 28.70 | 230,962 | +0.72(+2.57%) |
Oct 13, 2023 | 29.10 | 29.10 | 27.88 | 27.98 | 43,136 | -0.96(-3.32%) |
Oct 12, 2023 | 29.25 | 29.25 | 28.60 | 28.94 | 42,787 | +0.00(+0.00%) |
Oct 11, 2023 | 29.29 | 29.47 | 28.88 | 28.94 | 52,366 | +0.00(+0.00%) |
Oct 10, 2023 | 28.73 | 29.32 | 28.63 | 28.94 | 48,940 | +0.35(+1.22%) |
Oct 09, 2023 | 27.67 | 28.75 | 27.67 | 28.59 | 53,988 | +0.73(+2.62%) |
Oct 06, 2023 | 27.27 | 28.19 | 27.11 | 27.86 | 62,984 | +0.41(+1.49%) |
Oct 05, 2023 | 28.43 | 28.43 | 26.84 | 27.45 | 61,973 | -1.19(-4.16%) |
Oct 04, 2023 | 28.01 | 28.79 | 27.91 | 28.64 | 69,640 | +0.20(+0.70%) |
Oct 03, 2023 | 29.16 | 29.39 | 28.24 | 28.44 | 59,809 | -0.99(-3.36%) |
Oct 02, 2023 | 29.60 | 29.91 | 29.08 | 29.43 | 57,206 | -0.17(-0.57%) |
Sep 29, 2023 | 29.02 | 29.85 | 28.94 | 29.60 | 258,564 | -0.08(-0.27%) |
Sep 28, 2023 | 28.00 | 29.86 | 28.00 | 29.68 | 93,337 | +2.09(+7.58%) |
Sep 27, 2023 | 27.15 | 27.85 | 27.15 | 27.59 | 39,946 | +0.50(+1.85%) |
Sep 26, 2023 | 26.55 | 27.64 | 26.55 | 27.09 | 50,307 | +0.28(+1.04%) |
Sep 25, 2023 | 26.40 | 27.28 | 26.67 | 26.81 | 92,985 | +0.38(+1.44%) |
Sep 22, 2023 | 26.61 | 26.89 | 26.39 | 26.43 | 25,848 | -0.37(-1.38%) |
Sep 21, 2023 | 26.37 | 26.95 | 26.37 | 26.80 | 34,611 | +0.25(+0.94%) |
Sep 20, 2023 | 25.58 | 26.95 | 25.58 | 26.55 | 33,176 | +1.10(+4.32%) |
Sep 19, 2023 | 25.80 | 26.10 | 25.44 | 25.45 | 28,198 | -0.53(-2.04%) |
Sep 18, 2023 | 26.67 | 26.67 | 25.87 | 25.98 | 20,652 | -0.68(-2.55%) |
Sep 15, 2023 | 26.79 | 26.79 | 25.87 | 26.66 | 98,638 | -0.31(-1.15%) |
Sep 14, 2023 | 26.05 | 26.99 | 26.05 | 26.97 | 25,531 | +0.86(+3.29%) |
Sep 13, 2023 | 26.48 | 26.48 | 25.97 | 26.11 | 35,562 | -0.61(-2.28%) |
Sep 12, 2023 | 26.19 | 27.21 | 26.19 | 26.72 | 44,096 | +0.36(+1.37%) |
Sep 11, 2023 | 25.99 | 26.73 | 25.99 | 26.36 | 31,430 | +0.47(+1.82%) |
Sep 08, 2023 | 25.56 | 26.09 | 25.56 | 25.89 | 26,422 | +0.50(+1.97%) |
Sep 07, 2023 | 25.68 | 25.84 | 24.73 | 25.39 | 39,707 | -0.47(-1.82%) |
Sep 06, 2023 | 25.22 | 26.11 | 24.81 | 25.86 | 42,471 | +0.74(+2.95%) |
Sep 05, 2023 | 25.31 | 25.73 | 25.12 | 25.12 | 28,647 | -0.69(-2.67%) |
Sep 01, 2023 | 25.28 | 25.96 | 24.72 | 25.81 | 50,936 | +0.70(+2.79%) |
Aug 31, 2023 | 25.00 | 25.62 | 23.76 | 25.11 | 24,721 | +1.70(+7.26%) |
Aug 30, 2023 | 23.96 | 24.00 | 23.30 | 23.41 | 24,544 | -0.33(-1.39%) |
Aug 29, 2023 | 23.34 | 24.14 | 23.34 | 23.74 | 14,275 | +0.40(+1.71%) |
Aug 28, 2023 | 22.84 | 23.46 | 22.84 | 23.34 | 21,428 | +0.68(+3.00%) |
Aug 25, 2023 | 23.72 | 23.72 | 22.63 | 22.66 | 10,440 | +0.03(+0.13%) |
Aug 24, 2023 | 23.17 | 23.37 | 22.62 | 22.63 | 12,731 | -0.50(-2.16%) |
Aug 23, 2023 | 23.09 | 23.15 | 22.82 | 23.13 | 10,849 | +0.15(+0.65%) |
Aug 22, 2023 | 23.49 | 23.93 | 22.83 | 22.98 | 21,346 | -0.38(-1.63%) |
Aug 21, 2023 | 23.83 | 23.84 | 23.22 | 23.36 | 13,454 | -0.27(-1.14%) |
Aug 18, 2023 | 23.20 | 23.91 | 23.20 | 23.63 | 23,837 | +0.26(+1.11%) |
Aug 17, 2023 | 24.07 | 24.21 | 23.22 | 23.37 | 19,975 | -0.64(-2.67%) |
Aug 16, 2023 | 23.00 | 24.10 | 22.71 | 24.01 | 45,061 | +1.26(+5.54%) |
Aug 15, 2023 | 23.05 | 23.05 | 22.53 | 22.75 | 22,660 | -0.35(-1.52%) |
Aug 14, 2023 | 22.87 | 23.26 | 22.87 | 23.10 | 16,368 | +0.21(+0.92%) |
Aug 11, 2023 | 22.70 | 23.21 | 22.63 | 22.89 | 19,622 | +0.30(+1.33%) |
Aug 10, 2023 | 22.56 | 22.89 | 22.32 | 22.59 | 26,784 | +0.26(+1.16%) |
Aug 09, 2023 | 21.94 | 22.61 | 21.49 | 22.33 | 51,096 | +0.36(+1.64%) |
Aug 08, 2023 | 22.31 | 22.52 | 21.87 | 21.97 | 40,134 | -0.45(-2.01%) |
Aug 07, 2023 | 23.21 | 23.25 | 22.30 | 22.42 | 21,941 | -0.66(-2.86%) |
Aug 04, 2023 | 23.22 | 23.32 | 22.79 | 23.08 | 25,224 | +0.00(+0.00%) |
Aug 03, 2023 | 22.59 | 23.08 | 22.59 | 23.08 | 28,808 | +0.44(+1.94%) |
Aug 02, 2023 | 22.39 | 22.69 | 22.33 | 22.64 | 21,713 | +0.14(+0.62%) |