Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.92 | 31.05 | 30.49 | 30.95 | 57,695 | -0.10(-0.32%) |
Oct 30, 2023 | 31.02 | 31.09 | 30.88 | 31.05 | 19,528 | +0.19(+0.61%) |
Oct 27, 2023 | 30.87 | 30.94 | 30.72 | 30.86 | 28,057 | +0.01(+0.03%) |
Oct 26, 2023 | 30.85 | 31.01 | 30.83 | 30.85 | 19,657 | -0.11(-0.35%) |
Oct 25, 2023 | 30.84 | 31.00 | 30.83 | 30.96 | 18,046 | +0.09(+0.29%) |
Oct 24, 2023 | 30.93 | 31.00 | 30.81 | 30.87 | 30,624 | +0.08(+0.26%) |
Oct 23, 2023 | 30.89 | 31.01 | 30.79 | 30.79 | 8,371 | -0.21(-0.69%) |
Oct 20, 2023 | 31.20 | 31.22 | 31.01 | 31.01 | 37,301 | -0.33(-1.06%) |
Oct 19, 2023 | 31.43 | 31.45 | 31.07 | 31.34 | 21,420 | -0.09(-0.30%) |
Oct 18, 2023 | 31.55 | 31.57 | 31.30 | 31.43 | 21,941 | -0.13(-0.42%) |
Oct 17, 2023 | 31.30 | 31.64 | 31.30 | 31.56 | 18,898 | +0.08(+0.25%) |
Oct 16, 2023 | 31.57 | 31.68 | 31.48 | 31.49 | 35,467 | -0.09(-0.28%) |
Oct 13, 2023 | 31.19 | 31.57 | 31.17 | 31.57 | 15,547 | +0.49(+1.59%) |
Oct 12, 2023 | 31.05 | 31.17 | 30.95 | 31.08 | 17,522 | -0.11(-0.35%) |
Oct 11, 2023 | 31.19 | 31.19 | 31.02 | 31.19 | 32,596 | +0.17(+0.54%) |
Oct 10, 2023 | 31.02 | 31.29 | 31.02 | 31.02 | 16,350 | -0.08(-0.25%) |
Oct 09, 2023 | 31.06 | 31.16 | 31.05 | 31.10 | 6,297 | +0.03(+0.10%) |
Oct 06, 2023 | 30.64 | 31.07 | 30.64 | 31.07 | 49,877 | +0.33(+1.06%) |
Oct 05, 2023 | 30.75 | 30.82 | 30.69 | 30.74 | 41,626 | -0.16(-0.51%) |
Oct 04, 2023 | 30.90 | 30.90 | 30.68 | 30.90 | 38,832 | +0.09(+0.29%) |
Oct 03, 2023 | 30.55 | 30.81 | 30.55 | 30.81 | 32,219 | +0.03(+0.11%) |
Oct 02, 2023 | 30.76 | 30.85 | 30.66 | 30.78 | 24,553 | -0.05(-0.16%) |
Sep 29, 2023 | 30.87 | 30.93 | 30.72 | 30.83 | 31,434 | +0.03(+0.09%) |
Sep 28, 2023 | 30.77 | 30.91 | 30.77 | 30.80 | 178,579 | -0.04(-0.14%) |
Sep 27, 2023 | 30.75 | 30.92 | 30.75 | 30.84 | 28,962 | -0.00(-0.00%) |
Sep 26, 2023 | 30.97 | 30.97 | 30.75 | 30.85 | 32,579 | -0.05(-0.15%) |
Sep 25, 2023 | 30.96 | 30.89 | 30.75 | 30.89 | 11,077 | +0.01(+0.03%) |
Sep 22, 2023 | 31.14 | 31.14 | 30.80 | 30.88 | 32,759 | -0.07(-0.22%) |
Sep 21, 2023 | 31.10 | 31.13 | 30.95 | 30.95 | 13,724 | -0.44(-1.41%) |
Sep 20, 2023 | 31.63 | 31.72 | 31.39 | 31.39 | 13,047 | -0.26(-0.82%) |
Sep 19, 2023 | 31.61 | 31.69 | 31.42 | 31.65 | 12,522 | -0.03(-0.09%) |
Sep 18, 2023 | 31.55 | 31.80 | 31.55 | 31.68 | 99,588 | +0.06(+0.18%) |
Sep 15, 2023 | 31.76 | 31.84 | 31.63 | 31.63 | 20,187 | -0.40(-1.25%) |
Sep 14, 2023 | 31.85 | 32.10 | 31.83 | 32.03 | 14,806 | +0.20(+0.64%) |
Sep 13, 2023 | 31.69 | 31.86 | 31.69 | 31.82 | 20,844 | -0.03(-0.09%) |
Sep 12, 2023 | 31.69 | 31.88 | 31.69 | 31.85 | 24,748 | -0.08(-0.26%) |
Sep 11, 2023 | 32.08 | 32.08 | 31.80 | 31.94 | 20,110 | +0.06(+0.20%) |
Sep 08, 2023 | 31.96 | 31.96 | 31.73 | 31.87 | 5,786 | +0.08(+0.25%) |
Sep 07, 2023 | 31.73 | 31.97 | 31.73 | 31.79 | 14,405 | -0.12(-0.37%) |
Sep 06, 2023 | 31.91 | 31.97 | 31.83 | 31.91 | 13,773 | -0.16(-0.50%) |
Sep 05, 2023 | 32.07 | 32.20 | 32.02 | 32.07 | 2,264 | -0.20(-0.61%) |
Sep 01, 2023 | 32.18 | 32.27 | 32.04 | 32.27 | 20,660 | +0.04(+0.12%) |
Aug 31, 2023 | 32.28 | 32.30 | 32.18 | 32.23 | 10,186 | -0.07(-0.21%) |
Aug 30, 2023 | 32.33 | 32.39 | 32.24 | 32.30 | 9,629 | +0.02(+0.06%) |
Aug 29, 2023 | 32.13 | 32.33 | 32.11 | 32.28 | 9,646 | +0.20(+0.61%) |
Aug 28, 2023 | 32.02 | 32.12 | 31.92 | 32.08 | 18,131 | +0.05(+0.15%) |
Aug 25, 2023 | 32.24 | 32.24 | 31.92 | 32.03 | 9,551 | -0.08(-0.24%) |
Aug 24, 2023 | 32.30 | 32.33 | 32.04 | 32.11 | 14,843 | -0.15(-0.46%) |
Aug 23, 2023 | 32.23 | 32.33 | 32.18 | 32.26 | 60,282 | +0.04(+0.12%) |
Aug 22, 2023 | 32.27 | 32.40 | 32.18 | 32.22 | 22,078 | -0.11(-0.33%) |
Aug 21, 2023 | 32.23 | 32.33 | 32.15 | 32.32 | 8,256 | -0.01(-0.04%) |
Aug 18, 2023 | 32.14 | 32.37 | 32.14 | 32.33 | 7,388 | -0.04(-0.12%) |
Aug 17, 2023 | 32.41 | 32.49 | 32.29 | 32.37 | 13,582 | -0.03(-0.09%) |
Aug 16, 2023 | 32.68 | 32.71 | 32.40 | 32.40 | 33,404 | -0.28(-0.84%) |
Aug 15, 2023 | 32.78 | 32.85 | 32.68 | 32.68 | 8,026 | -0.30(-0.92%) |
Aug 14, 2023 | 32.94 | 33.00 | 32.78 | 32.98 | 10,009 | +0.05(+0.14%) |
Aug 11, 2023 | 32.85 | 32.97 | 32.77 | 32.94 | 13,675 | +0.01(+0.03%) |
Aug 10, 2023 | 32.85 | 33.14 | 32.85 | 32.93 | 7,818 | +0.08(+0.24%) |
Aug 09, 2023 | 32.98 | 33.09 | 32.85 | 32.85 | 10,856 | -0.29(-0.86%) |
Aug 08, 2023 | 32.92 | 33.15 | 32.90 | 33.13 | 8,973 | -0.06(-0.17%) |
Aug 07, 2023 | 33.10 | 33.19 | 33.06 | 33.19 | 10,071 | +0.10(+0.29%) |
Aug 04, 2023 | 33.14 | 33.33 | 33.08 | 33.09 | 6,438 | -0.06(-0.18%) |
Aug 03, 2023 | 33.01 | 33.24 | 33.01 | 33.15 | 18,347 | -0.01(-0.03%) |
Aug 02, 2023 | 33.22 | 33.34 | 33.11 | 33.16 | 15,270 | -0.37(-1.12%) |