Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.18 | 28.45 | 28.11 | 28.45 | 6,544 | +0.28(+1.01%) |
Oct 30, 2023 | 28.18 | 28.25 | 28.01 | 28.17 | 5,819 | +0.01(+0.04%) |
Oct 27, 2023 | 28.49 | 28.49 | 28.07 | 28.16 | 7,343 | -0.21(-0.74%) |
Oct 26, 2023 | 28.50 | 28.70 | 28.37 | 28.37 | 10,777 | -0.16(-0.56%) |
Oct 25, 2023 | 28.88 | 28.88 | 28.46 | 28.52 | 26,818 | -0.52(-1.78%) |
Oct 24, 2023 | 28.78 | 29.09 | 28.78 | 29.04 | 9,845 | +0.48(+1.68%) |
Oct 23, 2023 | 28.46 | 28.75 | 28.38 | 28.56 | 33,689 | -0.15(-0.51%) |
Oct 20, 2023 | 28.97 | 28.99 | 28.63 | 28.71 | 9,581 | -0.38(-1.32%) |
Oct 19, 2023 | 29.51 | 29.53 | 29.06 | 29.09 | 6,828 | -0.42(-1.43%) |
Oct 18, 2023 | 29.81 | 29.85 | 29.48 | 29.52 | 3,047 | -0.51(-1.69%) |
Oct 17, 2023 | 29.62 | 30.19 | 29.62 | 30.02 | 12,150 | +0.15(+0.52%) |
Oct 16, 2023 | 29.56 | 29.94 | 29.56 | 29.87 | 19,184 | +0.46(+1.57%) |
Oct 13, 2023 | 29.74 | 29.74 | 29.37 | 29.41 | 69,875 | -0.23(-0.79%) |
Oct 12, 2023 | 29.95 | 29.95 | 29.47 | 29.64 | 5,339 | -0.26(-0.88%) |
Oct 11, 2023 | 29.77 | 29.91 | 29.67 | 29.91 | 6,100 | +0.15(+0.52%) |
Oct 10, 2023 | 29.43 | 29.91 | 29.43 | 29.75 | 8,812 | +0.34(+1.14%) |
Oct 09, 2023 | 29.06 | 29.42 | 29.06 | 29.42 | 5,925 | +0.05(+0.17%) |
Oct 06, 2023 | 28.86 | 29.47 | 28.71 | 29.36 | 7,257 | +0.37(+1.28%) |
Oct 05, 2023 | 28.99 | 29.04 | 28.78 | 28.99 | 3,522 | -0.09(-0.32%) |
Oct 04, 2023 | 28.94 | 29.14 | 28.75 | 29.09 | 7,718 | +0.16(+0.57%) |
Oct 03, 2023 | 29.04 | 29.13 | 28.78 | 28.92 | 11,530 | -0.26(-0.89%) |
Oct 02, 2023 | 29.55 | 29.55 | 29.15 | 29.18 | 11,322 | -0.46(-1.55%) |
Sep 29, 2023 | 29.91 | 29.94 | 29.59 | 29.64 | 6,964 | -0.06(-0.20%) |
Sep 28, 2023 | 29.65 | 29.80 | 29.65 | 29.70 | 2,784 | +0.17(+0.57%) |
Sep 27, 2023 | 29.67 | 29.67 | 29.30 | 29.53 | 17,245 | -0.02(-0.07%) |
Sep 26, 2023 | 29.77 | 29.80 | 29.51 | 29.55 | 14,573 | -0.43(-1.45%) |
Sep 25, 2023 | 29.64 | 29.99 | 29.91 | 29.99 | 13,490 | +0.15(+0.50%) |
Sep 22, 2023 | 30.05 | 30.05 | 29.84 | 29.84 | 9,766 | -0.15(-0.51%) |
Sep 21, 2023 | 30.21 | 30.26 | 29.92 | 29.99 | 9,469 | -0.44(-1.44%) |
Sep 20, 2023 | 30.62 | 30.72 | 30.40 | 30.43 | 7,130 | -0.07(-0.23%) |
Sep 19, 2023 | 30.54 | 30.61 | 30.39 | 30.50 | 6,737 | -0.05(-0.18%) |
Sep 18, 2023 | 30.61 | 30.64 | 30.48 | 30.55 | 5,581 | -0.11(-0.34%) |
Sep 15, 2023 | 30.69 | 30.78 | 30.66 | 30.66 | 5,037 | -0.18(-0.58%) |
Sep 14, 2023 | 30.69 | 30.86 | 30.69 | 30.84 | 7,199 | +0.40(+1.31%) |
Sep 13, 2023 | 30.64 | 30.72 | 30.42 | 30.44 | 4,012 | -0.23(-0.76%) |
Sep 12, 2023 | 30.66 | 30.78 | 30.64 | 30.67 | 9,780 | -0.04(-0.12%) |
Sep 11, 2023 | 30.80 | 30.91 | 30.68 | 30.71 | 10,491 | -0.02(-0.07%) |
Sep 08, 2023 | 30.81 | 30.90 | 30.69 | 30.73 | 7,637 | -0.06(-0.20%) |
Sep 07, 2023 | 30.73 | 30.88 | 30.70 | 30.80 | 6,921 | -0.10(-0.33%) |
Sep 06, 2023 | 30.93 | 30.93 | 30.75 | 30.90 | 7,570 | -0.09(-0.30%) |
Sep 05, 2023 | 31.22 | 31.22 | 30.96 | 30.99 | 11,056 | -0.32(-1.02%) |
Sep 01, 2023 | 31.39 | 31.39 | 31.25 | 31.31 | 9,637 | +0.06(+0.19%) |
Aug 31, 2023 | 31.23 | 31.35 | 31.20 | 31.25 | 5,395 | +0.05(+0.15%) |
Aug 30, 2023 | 30.98 | 31.21 | 30.98 | 31.20 | 6,372 | +0.16(+0.50%) |
Aug 29, 2023 | 30.52 | 31.10 | 30.52 | 31.05 | 15,945 | +0.50(+1.65%) |
Aug 28, 2023 | 30.45 | 30.62 | 30.43 | 30.54 | 14,467 | +0.23(+0.74%) |
Aug 25, 2023 | 30.34 | 30.40 | 29.93 | 30.32 | 18,153 | +0.08(+0.26%) |
Aug 24, 2023 | 30.55 | 30.60 | 30.21 | 30.24 | 26,870 | -0.25(-0.83%) |
Aug 23, 2023 | 30.27 | 30.57 | 30.18 | 30.49 | 19,908 | +0.26(+0.86%) |
Aug 22, 2023 | 30.55 | 30.55 | 30.21 | 30.23 | 11,024 | -0.32(-1.05%) |
Aug 21, 2023 | 30.59 | 30.63 | 30.25 | 30.55 | 13,356 | -0.01(-0.02%) |
Aug 18, 2023 | 30.21 | 30.61 | 30.13 | 30.56 | 9,080 | +0.02(+0.06%) |
Aug 17, 2023 | 30.90 | 30.90 | 30.50 | 30.54 | 7,531 | -0.25(-0.81%) |
Aug 16, 2023 | 30.97 | 31.02 | 30.73 | 30.79 | 13,022 | -0.23(-0.74%) |
Aug 15, 2023 | 31.26 | 31.26 | 30.96 | 31.02 | 13,851 | -0.51(-1.63%) |
Aug 14, 2023 | 31.49 | 31.54 | 31.35 | 31.53 | 16,572 | -0.20(-0.64%) |
Aug 11, 2023 | 31.55 | 31.82 | 31.55 | 31.74 | 7,516 | +0.01(+0.03%) |
Aug 10, 2023 | 31.88 | 32.09 | 31.67 | 31.73 | 5,203 | +0.06(+0.20%) |
Aug 09, 2023 | 32.13 | 32.13 | 31.67 | 31.67 | 12,927 | -0.49(-1.54%) |
Aug 08, 2023 | 31.85 | 32.19 | 31.58 | 32.16 | 9,191 | -0.24(-0.74%) |
Aug 07, 2023 | 32.27 | 32.41 | 32.12 | 32.40 | 4,994 | +0.18(+0.56%) |
Aug 04, 2023 | 32.54 | 32.69 | 32.11 | 32.22 | 9,480 | -0.30(-0.93%) |
Aug 03, 2023 | 32.14 | 32.72 | 32.14 | 32.52 | 15,529 | +0.07(+0.23%) |
Aug 02, 2023 | 32.63 | 32.73 | 32.20 | 32.45 | 31,122 | -0.58(-1.77%) |