Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.25 | 28.09 | 27.14 | 28.03 | 7,052 | +0.61(+2.21%) |
Oct 30, 2023 | 26.97 | 27.66 | 26.68 | 27.43 | 31,037 | +1.02(+3.88%) |
Oct 27, 2023 | 26.92 | 27.20 | 26.25 | 26.40 | 11,323 | -0.76(-2.81%) |
Oct 26, 2023 | 27.48 | 27.94 | 27.17 | 27.17 | 15,020 | -0.33(-1.19%) |
Oct 25, 2023 | 28.61 | 28.61 | 27.50 | 27.50 | 20,071 | -1.16(-4.06%) |
Oct 24, 2023 | 29.12 | 29.12 | 28.31 | 28.66 | 13,335 | +0.65(+2.32%) |
Oct 23, 2023 | 28.36 | 28.89 | 28.00 | 28.01 | 11,797 | -0.45(-1.59%) |
Oct 20, 2023 | 29.40 | 29.53 | 28.43 | 28.46 | 39,786 | -0.84(-2.88%) |
Oct 19, 2023 | 30.29 | 30.84 | 29.20 | 29.31 | 24,087 | -0.88(-2.93%) |
Oct 18, 2023 | 31.97 | 31.97 | 30.06 | 30.19 | 13,618 | -2.35(-7.22%) |
Oct 17, 2023 | 32.96 | 33.13 | 32.39 | 32.54 | 12,436 | +0.25(+0.76%) |
Oct 16, 2023 | 32.11 | 32.77 | 31.78 | 32.30 | 5,942 | +1.03(+3.29%) |
Oct 13, 2023 | 32.23 | 32.41 | 30.93 | 31.27 | 14,630 | -0.95(-2.94%) |
Oct 12, 2023 | 33.34 | 33.34 | 31.48 | 32.22 | 24,679 | -0.85(-2.58%) |
Oct 11, 2023 | 32.78 | 33.16 | 32.43 | 33.07 | 9,236 | +0.51(+1.56%) |
Oct 10, 2023 | 32.45 | 33.12 | 32.09 | 32.56 | 38,914 | +0.53(+1.64%) |
Oct 09, 2023 | 30.73 | 32.06 | 30.73 | 32.04 | 34,885 | +1.49(+4.88%) |
Oct 06, 2023 | 28.94 | 31.01 | 28.91 | 30.55 | 27,068 | +1.16(+3.95%) |
Oct 05, 2023 | 29.81 | 29.81 | 29.11 | 29.39 | 10,844 | -0.62(-2.08%) |
Oct 04, 2023 | 29.77 | 30.09 | 29.07 | 30.01 | 16,545 | +0.46(+1.56%) |
Oct 03, 2023 | 30.09 | 30.36 | 29.26 | 29.55 | 20,040 | -0.73(-2.42%) |
Oct 02, 2023 | 30.92 | 30.95 | 30.01 | 30.28 | 11,493 | -0.83(-2.66%) |
Sep 29, 2023 | 32.13 | 32.13 | 30.99 | 31.11 | 16,991 | -0.64(-2.01%) |
Sep 28, 2023 | 31.63 | 32.18 | 31.58 | 31.75 | 8,083 | +0.37(+1.17%) |
Sep 27, 2023 | 31.15 | 31.49 | 30.78 | 31.38 | 20,215 | +0.75(+2.43%) |
Sep 26, 2023 | 31.49 | 31.65 | 30.64 | 30.64 | 21,647 | -1.55(-4.81%) |
Sep 25, 2023 | 31.51 | 32.19 | 31.90 | 32.19 | 8,154 | +0.52(+1.63%) |
Sep 22, 2023 | 31.99 | 32.13 | 31.67 | 31.67 | 8,208 | -0.43(-1.34%) |
Sep 21, 2023 | 33.32 | 33.32 | 32.07 | 32.10 | 26,428 | -1.68(-4.96%) |
Sep 20, 2023 | 34.73 | 35.21 | 33.72 | 33.78 | 13,973 | -0.42(-1.22%) |
Sep 19, 2023 | 34.40 | 34.40 | 33.51 | 34.19 | 16,732 | -0.45(-1.31%) |
Sep 18, 2023 | 34.52 | 35.18 | 34.43 | 34.65 | 6,239 | +0.17(+0.48%) |
Sep 15, 2023 | 34.92 | 34.92 | 34.23 | 34.48 | 6,620 | -0.60(-1.71%) |
Sep 14, 2023 | 34.63 | 35.08 | 34.61 | 35.08 | 20,667 | +0.91(+2.66%) |
Sep 13, 2023 | 34.65 | 34.78 | 33.69 | 34.17 | 41,884 | -0.66(-1.91%) |
Sep 12, 2023 | 35.15 | 35.30 | 34.74 | 34.84 | 17,519 | -0.32(-0.91%) |
Sep 11, 2023 | 35.63 | 35.70 | 34.73 | 35.16 | 17,249 | -0.07(-0.19%) |
Sep 08, 2023 | 35.84 | 35.84 | 35.04 | 35.22 | 9,203 | -0.61(-1.71%) |
Sep 07, 2023 | 35.75 | 35.99 | 35.12 | 35.84 | 26,008 | -0.34(-0.93%) |
Sep 06, 2023 | 36.30 | 37.00 | 35.64 | 36.17 | 36,773 | -0.52(-1.41%) |
Sep 05, 2023 | 38.54 | 38.54 | 36.69 | 36.69 | 20,326 | -1.93(-4.99%) |
Sep 01, 2023 | 38.73 | 38.77 | 38.31 | 38.62 | 16,273 | +0.54(+1.41%) |
Aug 31, 2023 | 38.75 | 38.97 | 38.08 | 38.08 | 19,492 | -0.58(-1.50%) |
Aug 30, 2023 | 38.24 | 38.96 | 38.24 | 38.66 | 26,809 | +0.60(+1.59%) |
Aug 29, 2023 | 37.05 | 38.18 | 37.05 | 38.05 | 38,843 | +0.77(+2.07%) |
Aug 28, 2023 | 36.80 | 37.59 | 36.80 | 37.28 | 24,370 | +0.93(+2.56%) |
Aug 25, 2023 | 36.20 | 36.70 | 35.46 | 36.35 | 18,923 | +0.83(+2.34%) |
Aug 24, 2023 | 36.51 | 36.73 | 35.51 | 35.52 | 6,030 | -1.37(-3.70%) |
Aug 23, 2023 | 35.86 | 36.89 | 35.86 | 36.89 | 20,227 | +1.07(+2.98%) |
Aug 22, 2023 | 36.32 | 36.32 | 35.63 | 35.82 | 9,834 | -0.19(-0.52%) |
Aug 21, 2023 | 36.16 | 36.35 | 35.38 | 36.00 | 14,037 | -0.25(-0.68%) |
Aug 18, 2023 | 35.62 | 36.33 | 35.59 | 36.25 | 25,222 | +0.11(+0.30%) |
Aug 17, 2023 | 37.26 | 37.46 | 36.09 | 36.14 | 53,529 | -0.78(-2.12%) |
Aug 16, 2023 | 37.50 | 38.11 | 36.87 | 36.92 | 29,143 | -0.69(-1.84%) |
Aug 15, 2023 | 38.63 | 38.63 | 37.50 | 37.62 | 32,359 | -1.51(-3.87%) |
Aug 14, 2023 | 39.20 | 39.20 | 38.77 | 39.13 | 14,027 | +0.05(+0.13%) |
Aug 11, 2023 | 38.59 | 39.37 | 38.48 | 39.08 | 10,556 | +0.14(+0.36%) |
Aug 10, 2023 | 39.60 | 40.16 | 38.75 | 38.94 | 30,599 | -0.32(-0.81%) |
Aug 09, 2023 | 39.53 | 39.81 | 39.03 | 39.26 | 12,563 | -0.14(-0.36%) |
Aug 08, 2023 | 39.24 | 39.45 | 38.38 | 39.40 | 12,567 | -0.51(-1.28%) |
Aug 07, 2023 | 38.83 | 40.02 | 38.83 | 39.91 | 43,605 | +1.41(+3.67%) |
Aug 04, 2023 | 39.71 | 39.73 | 38.39 | 38.50 | 22,465 | -0.70(-1.79%) |
Aug 03, 2023 | 39.53 | 39.72 | 39.07 | 39.20 | 22,058 | -0.80(-2.00%) |
Aug 02, 2023 | 40.68 | 41.06 | 39.88 | 40.00 | 30,858 | -1.35(-3.25%) |