Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.56 | 27.74 | 27.47 | 27.64 | 463,803 | -0.11(-0.39%) |
Oct 30, 2023 | 27.83 | 27.89 | 27.65 | 27.75 | 360,389 | +0.30(+1.09%) |
Oct 27, 2023 | 27.66 | 27.72 | 27.43 | 27.45 | 86,786 | -0.07(-0.25%) |
Oct 26, 2023 | 27.41 | 27.60 | 27.39 | 27.52 | 91,331 | -0.06(-0.22%) |
Oct 25, 2023 | 27.68 | 27.76 | 27.56 | 27.58 | 79,863 | -0.31(-1.11%) |
Oct 24, 2023 | 27.66 | 27.97 | 27.66 | 27.89 | 64,062 | +0.31(+1.12%) |
Oct 23, 2023 | 27.46 | 27.69 | 27.38 | 27.58 | 85,810 | -0.08(-0.29%) |
Oct 20, 2023 | 27.73 | 27.81 | 27.63 | 27.66 | 76,658 | -0.32(-1.14%) |
Oct 19, 2023 | 28.02 | 28.11 | 27.92 | 27.98 | 163,200 | -0.12(-0.42%) |
Oct 18, 2023 | 28.25 | 28.29 | 28.06 | 28.10 | 81,564 | -0.44(-1.53%) |
Oct 17, 2023 | 28.36 | 28.67 | 28.36 | 28.53 | 66,452 | -0.04(-0.14%) |
Oct 16, 2023 | 28.41 | 28.64 | 28.38 | 28.57 | 233,763 | +0.19(+0.67%) |
Oct 13, 2023 | 28.46 | 28.57 | 28.36 | 28.39 | 59,265 | -0.15(-0.52%) |
Oct 12, 2023 | 28.77 | 28.78 | 28.46 | 28.53 | 42,220 | -0.24(-0.83%) |
Oct 11, 2023 | 28.77 | 28.85 | 28.66 | 28.77 | 50,206 | +0.11(+0.38%) |
Oct 10, 2023 | 28.48 | 28.70 | 28.46 | 28.66 | 52,219 | +0.37(+1.30%) |
Oct 09, 2023 | 28.09 | 28.34 | 28.07 | 28.30 | 91,799 | -0.11(-0.39%) |
Oct 06, 2023 | 28.02 | 28.51 | 28.02 | 28.41 | 70,006 | +0.34(+1.20%) |
Oct 05, 2023 | 28.00 | 28.13 | 27.90 | 28.07 | 42,164 | +0.09(+0.32%) |
Oct 04, 2023 | 27.98 | 28.04 | 27.86 | 27.98 | 251,263 | -0.08(-0.28%) |
Oct 03, 2023 | 28.12 | 28.24 | 27.99 | 28.06 | 96,337 | -0.32(-1.13%) |
Oct 02, 2023 | 28.46 | 28.49 | 28.29 | 28.38 | 217,777 | -0.12(-0.43%) |
Sep 29, 2023 | 28.77 | 28.77 | 28.46 | 28.50 | 97,534 | -0.00(-0.02%) |
Sep 28, 2023 | 28.36 | 28.51 | 28.26 | 28.50 | 74,235 | +0.05(+0.17%) |
Sep 27, 2023 | 28.50 | 28.52 | 28.29 | 28.46 | 541,479 | +0.04(+0.14%) |
Sep 26, 2023 | 28.61 | 28.63 | 28.37 | 28.42 | 415,568 | -0.43(-1.48%) |
Sep 25, 2023 | 28.69 | 28.84 | 28.75 | 28.84 | 182,329 | -0.04(-0.14%) |
Sep 22, 2023 | 29.03 | 29.09 | 28.88 | 28.88 | 78,609 | +0.29(+1.01%) |
Sep 21, 2023 | 28.66 | 28.72 | 28.57 | 28.60 | 54,335 | -0.44(-1.50%) |
Sep 20, 2023 | 29.17 | 29.29 | 29.03 | 29.03 | 43,260 | -0.07(-0.24%) |
Sep 19, 2023 | 29.13 | 29.20 | 29.06 | 29.10 | 40,774 | -0.10(-0.34%) |
Sep 18, 2023 | 29.17 | 29.25 | 29.12 | 29.20 | 84,072 | -0.01(-0.03%) |
Sep 15, 2023 | 29.33 | 29.39 | 29.20 | 29.21 | 68,426 | -0.11(-0.37%) |
Sep 14, 2023 | 29.35 | 29.43 | 29.28 | 29.32 | 35,250 | +0.15(+0.51%) |
Sep 13, 2023 | 29.14 | 29.21 | 29.09 | 29.17 | 127,760 | +0.06(+0.20%) |
Sep 12, 2023 | 29.00 | 29.23 | 29.00 | 29.11 | 51,140 | -0.12(-0.41%) |
Sep 11, 2023 | 29.19 | 29.25 | 29.13 | 29.23 | 51,831 | +0.35(+1.20%) |
Sep 08, 2023 | 28.93 | 28.97 | 28.85 | 28.88 | 43,774 | +0.04(+0.14%) |
Sep 07, 2023 | 28.85 | 28.88 | 28.77 | 28.84 | 69,485 | -0.29(-0.98%) |
Sep 06, 2023 | 29.17 | 29.33 | 29.05 | 29.13 | 62,931 | -0.16(-0.54%) |
Sep 05, 2023 | 29.31 | 29.35 | 29.22 | 29.29 | 76,747 | -0.11(-0.37%) |
Sep 01, 2023 | 29.49 | 29.59 | 29.36 | 29.40 | 94,976 | +0.30(+1.02%) |
Aug 31, 2023 | 29.24 | 29.28 | 29.09 | 29.10 | 194,411 | -0.35(-1.17%) |
Aug 30, 2023 | 29.41 | 29.57 | 29.41 | 29.45 | 59,072 | -0.14(-0.47%) |
Aug 29, 2023 | 29.28 | 29.63 | 29.28 | 29.59 | 51,347 | +0.29(+0.98%) |
Aug 28, 2023 | 29.18 | 29.32 | 29.18 | 29.30 | 188,702 | +0.30(+1.02%) |
Aug 25, 2023 | 28.93 | 29.06 | 28.82 | 29.00 | 41,283 | -0.01(-0.03%) |
Aug 24, 2023 | 29.13 | 29.23 | 28.98 | 29.01 | 118,702 | -0.09(-0.31%) |
Aug 23, 2023 | 28.87 | 29.15 | 28.87 | 29.10 | 59,251 | +0.38(+1.31%) |
Aug 22, 2023 | 28.87 | 28.87 | 28.67 | 28.73 | 80,203 | +0.00(+0.00%) |
Aug 21, 2023 | 28.66 | 28.78 | 28.59 | 28.73 | 562,274 | +0.05(+0.17%) |
Aug 18, 2023 | 28.59 | 28.75 | 28.57 | 28.68 | 62,619 | -0.24(-0.82%) |
Aug 17, 2023 | 29.12 | 29.12 | 28.85 | 28.91 | 169,771 | +0.09(+0.31%) |
Aug 16, 2023 | 28.89 | 29.04 | 28.82 | 28.82 | 59,399 | -0.22(-0.75%) |
Aug 15, 2023 | 29.20 | 29.20 | 29.00 | 29.04 | 64,072 | -0.28(-0.94%) |
Aug 14, 2023 | 29.14 | 29.37 | 29.14 | 29.32 | 64,475 | -0.12(-0.40%) |
Aug 11, 2023 | 29.46 | 29.54 | 29.37 | 29.44 | 53,701 | -0.34(-1.13%) |
Aug 10, 2023 | 29.93 | 30.22 | 29.76 | 29.77 | 154,533 | -0.04(-0.13%) |
Aug 09, 2023 | 29.85 | 29.86 | 29.65 | 29.81 | 221,182 | +0.15(+0.50%) |
Aug 08, 2023 | 29.69 | 29.73 | 29.51 | 29.66 | 143,038 | -0.38(-1.25%) |
Aug 07, 2023 | 30.18 | 30.18 | 29.98 | 30.04 | 229,537 | -0.14(-0.46%) |
Aug 04, 2023 | 30.18 | 30.41 | 30.13 | 30.18 | 61,557 | +0.03(+0.10%) |
Aug 03, 2023 | 30.02 | 30.20 | 30.01 | 30.15 | 155,162 | +0.12(+0.39%) |
Aug 02, 2023 | 30.25 | 30.25 | 29.97 | 30.03 | 76,261 | -0.68(-2.22%) |