Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.01 | 28.17 | 27.37 | 27.77 | 943,077 | +0.11(+0.39%) |
Oct 30, 2023 | 27.30 | 27.89 | 26.76 | 27.67 | 1,027,948 | +0.83(+3.08%) |
Oct 27, 2023 | 27.29 | 27.43 | 26.73 | 26.84 | 1,011,962 | -0.21(-0.79%) |
Oct 26, 2023 | 26.91 | 27.41 | 26.03 | 27.06 | 1,594,980 | +0.43(+1.61%) |
Oct 25, 2023 | 27.41 | 27.59 | 26.46 | 26.63 | 1,050,053 | -1.17(-4.20%) |
Oct 24, 2023 | 27.79 | 28.11 | 27.46 | 27.79 | 801,379 | +0.35(+1.27%) |
Oct 23, 2023 | 27.82 | 27.98 | 27.39 | 27.44 | 966,245 | -0.73(-2.59%) |
Oct 20, 2023 | 28.43 | 28.76 | 28.12 | 28.17 | 865,781 | -0.17(-0.58%) |
Oct 19, 2023 | 28.90 | 29.49 | 28.17 | 28.34 | 1,305,171 | -1.00(-3.41%) |
Oct 18, 2023 | 29.70 | 29.84 | 29.30 | 29.34 | 741,528 | -0.89(-2.96%) |
Oct 17, 2023 | 29.61 | 30.61 | 29.61 | 30.23 | 1,004,874 | +0.21(+0.71%) |
Oct 16, 2023 | 29.40 | 30.17 | 29.10 | 30.02 | 1,020,373 | +0.96(+3.31%) |
Oct 13, 2023 | 30.22 | 30.67 | 28.81 | 29.06 | 1,135,214 | -0.24(-0.83%) |
Oct 12, 2023 | 30.07 | 30.17 | 28.86 | 29.30 | 745,962 | -0.77(-2.55%) |
Oct 11, 2023 | 29.62 | 30.13 | 29.45 | 30.07 | 988,204 | +0.79(+2.69%) |
Oct 10, 2023 | 28.96 | 29.49 | 28.80 | 29.28 | 786,089 | +0.40(+1.38%) |
Oct 09, 2023 | 28.11 | 29.07 | 28.11 | 28.88 | 661,343 | +0.46(+1.61%) |
Oct 06, 2023 | 28.65 | 28.73 | 27.32 | 28.43 | 1,237,568 | -0.52(-1.78%) |
Oct 05, 2023 | 29.14 | 29.32 | 28.48 | 28.94 | 1,055,480 | -0.27(-0.93%) |
Oct 04, 2023 | 29.12 | 29.40 | 28.64 | 29.21 | 923,464 | +0.31(+1.08%) |
Oct 03, 2023 | 29.83 | 29.83 | 28.40 | 28.90 | 1,627,352 | -1.26(-4.19%) |
Oct 02, 2023 | 30.60 | 30.92 | 29.94 | 30.17 | 1,203,462 | -0.55(-1.80%) |
Sep 29, 2023 | 30.96 | 31.28 | 30.51 | 30.72 | 957,569 | +0.20(+0.67%) |
Sep 28, 2023 | 29.84 | 30.89 | 29.83 | 30.52 | 954,019 | +0.77(+2.58%) |
Sep 27, 2023 | 29.99 | 30.42 | 29.32 | 29.75 | 1,422,957 | -0.03(-0.10%) |
Sep 26, 2023 | 30.13 | 30.60 | 29.50 | 29.78 | 1,219,707 | -0.72(-2.35%) |
Sep 25, 2023 | 30.88 | 30.67 | 30.42 | 30.49 | 1,312,025 | -0.57(-1.84%) |
Sep 22, 2023 | 31.38 | 31.65 | 30.67 | 31.07 | 1,554,856 | -0.18(-0.58%) |
Sep 21, 2023 | 33.53 | 33.69 | 31.08 | 31.25 | 2,005,242 | -2.63(-7.75%) |
Sep 20, 2023 | 34.14 | 34.78 | 33.87 | 33.87 | 1,128,341 | +0.32(+0.97%) |
Sep 19, 2023 | 33.43 | 33.94 | 33.43 | 33.55 | 1,402,998 | +0.14(+0.43%) |
Sep 18, 2023 | 34.12 | 34.12 | 33.30 | 33.41 | 915,615 | -0.81(-2.37%) |
Sep 15, 2023 | 34.05 | 34.52 | 33.79 | 34.22 | 2,496,916 | -0.25(-0.72%) |
Sep 14, 2023 | 34.19 | 34.75 | 33.96 | 34.47 | 1,249,291 | +0.81(+2.41%) |
Sep 13, 2023 | 34.64 | 34.71 | 33.31 | 33.65 | 1,113,687 | -0.95(-2.73%) |
Sep 12, 2023 | 35.31 | 35.31 | 34.36 | 34.60 | 1,342,816 | -0.22(-0.63%) |
Sep 11, 2023 | 35.67 | 35.84 | 34.70 | 34.82 | 1,135,383 | -0.96(-2.67%) |
Sep 08, 2023 | 36.00 | 36.08 | 35.48 | 35.77 | 866,286 | -0.18(-0.50%) |
Sep 07, 2023 | 35.57 | 36.27 | 35.50 | 35.95 | 1,251,093 | +0.18(+0.51%) |
Sep 06, 2023 | 35.50 | 35.87 | 34.98 | 35.77 | 770,856 | +0.21(+0.59%) |
Sep 05, 2023 | 35.74 | 36.16 | 35.54 | 35.56 | 1,170,174 | -0.56(-1.56%) |
Sep 01, 2023 | 35.60 | 36.30 | 35.58 | 36.13 | 1,098,893 | +0.84(+2.38%) |
Aug 31, 2023 | 35.25 | 35.49 | 35.03 | 35.29 | 1,118,934 | +0.06(+0.16%) |
Aug 30, 2023 | 35.03 | 35.37 | 34.68 | 35.23 | 798,292 | +0.13(+0.38%) |
Aug 29, 2023 | 34.05 | 35.15 | 33.71 | 35.10 | 867,891 | +1.08(+3.17%) |
Aug 28, 2023 | 33.58 | 34.34 | 33.49 | 34.02 | 759,210 | +0.66(+1.98%) |
Aug 25, 2023 | 33.78 | 34.03 | 33.22 | 33.36 | 621,563 | -0.31(-0.91%) |
Aug 24, 2023 | 33.44 | 34.31 | 33.44 | 33.66 | 668,215 | +0.06(+0.17%) |
Aug 23, 2023 | 32.98 | 33.77 | 32.56 | 33.61 | 713,266 | +0.97(+2.99%) |
Aug 22, 2023 | 33.15 | 33.21 | 32.60 | 32.63 | 826,478 | -0.25(-0.76%) |
Aug 21, 2023 | 32.94 | 33.01 | 32.38 | 32.88 | 568,109 | -0.21(-0.63%) |
Aug 18, 2023 | 32.55 | 33.20 | 32.48 | 33.09 | 611,011 | +0.15(+0.46%) |
Aug 17, 2023 | 33.03 | 33.46 | 32.86 | 32.94 | 819,876 | -0.16(-0.49%) |
Aug 16, 2023 | 33.33 | 33.57 | 32.93 | 33.10 | 665,861 | -0.33(-1.00%) |
Aug 15, 2023 | 34.06 | 34.19 | 33.10 | 33.43 | 1,352,998 | -1.22(-3.53%) |
Aug 14, 2023 | 34.79 | 34.85 | 34.41 | 34.66 | 677,454 | -0.45(-1.28%) |
Aug 11, 2023 | 34.51 | 35.39 | 34.51 | 35.10 | 662,584 | +0.16(+0.46%) |
Aug 10, 2023 | 35.10 | 35.75 | 34.82 | 34.94 | 847,164 | +0.17(+0.49%) |
Aug 09, 2023 | 35.64 | 35.64 | 34.52 | 34.77 | 1,553,232 | -0.98(-2.75%) |
Aug 08, 2023 | 35.29 | 35.87 | 35.03 | 35.75 | 910,436 | -0.62(-1.71%) |
Aug 07, 2023 | 35.09 | 36.48 | 35.09 | 36.38 | 941,947 | +1.34(+3.82%) |
Aug 04, 2023 | 34.37 | 35.53 | 34.18 | 35.04 | 1,644,877 | +0.48(+1.38%) |
Aug 03, 2023 | 33.63 | 34.65 | 32.87 | 34.56 | 1,582,194 | +0.92(+2.73%) |
Aug 02, 2023 | 33.12 | 33.69 | 32.54 | 33.64 | 1,376,476 | +0.09(+0.26%) |