Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.45 | 30.81 | 29.93 | 30.38 | 61,802 | -0.06(-0.20%) |
Oct 30, 2023 | 29.73 | 30.57 | 29.73 | 30.44 | 41,370 | +0.98(+3.33%) |
Oct 27, 2023 | 29.43 | 29.80 | 29.21 | 29.46 | 56,159 | +0.02(+0.07%) |
Oct 26, 2023 | 28.88 | 29.76 | 28.88 | 29.44 | 52,179 | +0.70(+2.45%) |
Oct 25, 2023 | 29.10 | 29.39 | 28.48 | 28.74 | 48,370 | -0.53(-1.83%) |
Oct 24, 2023 | 29.52 | 29.78 | 28.97 | 29.27 | 42,559 | -0.26(-0.87%) |
Oct 23, 2023 | 29.05 | 30.08 | 28.76 | 29.53 | 73,065 | +0.35(+1.19%) |
Oct 20, 2023 | 30.17 | 30.17 | 28.72 | 29.18 | 100,810 | -0.90(-2.99%) |
Oct 19, 2023 | 30.96 | 31.06 | 29.76 | 30.08 | 118,603 | -1.10(-3.52%) |
Oct 18, 2023 | 30.37 | 31.21 | 29.98 | 31.18 | 84,026 | +0.48(+1.58%) |
Oct 17, 2023 | 29.26 | 30.71 | 29.26 | 30.70 | 110,004 | +1.29(+4.38%) |
Oct 16, 2023 | 28.64 | 29.49 | 28.64 | 29.41 | 62,776 | +0.93(+3.27%) |
Oct 13, 2023 | 28.36 | 28.75 | 28.21 | 28.48 | 74,409 | +0.30(+1.05%) |
Oct 12, 2023 | 28.53 | 28.87 | 27.98 | 28.18 | 62,881 | -0.37(-1.28%) |
Oct 11, 2023 | 27.92 | 28.55 | 27.92 | 28.55 | 57,369 | +0.59(+2.12%) |
Oct 10, 2023 | 28.63 | 28.64 | 27.71 | 27.95 | 54,186 | -0.30(-1.05%) |
Oct 09, 2023 | 27.75 | 28.57 | 27.61 | 28.25 | 84,100 | +0.51(+1.86%) |
Oct 06, 2023 | 27.19 | 27.90 | 27.02 | 27.74 | 65,763 | +0.36(+1.30%) |
Oct 05, 2023 | 26.73 | 27.47 | 26.73 | 27.38 | 108,788 | +0.95(+3.60%) |
Oct 04, 2023 | 26.13 | 26.67 | 25.86 | 26.43 | 59,724 | +0.26(+0.98%) |
Oct 03, 2023 | 26.71 | 26.91 | 25.97 | 26.17 | 133,603 | -0.58(-2.18%) |
Oct 02, 2023 | 27.54 | 27.81 | 26.68 | 26.76 | 90,203 | -1.02(-3.67%) |
Sep 29, 2023 | 27.56 | 28.37 | 27.42 | 27.78 | 95,056 | +0.32(+1.15%) |
Sep 28, 2023 | 28.31 | 28.75 | 27.39 | 27.46 | 103,939 | -0.88(-3.11%) |
Sep 27, 2023 | 28.33 | 28.56 | 27.55 | 28.34 | 91,049 | +0.02(+0.07%) |
Sep 26, 2023 | 28.70 | 28.88 | 27.99 | 28.32 | 95,673 | -0.49(-1.72%) |
Sep 25, 2023 | 28.41 | 28.88 | 28.53 | 28.82 | 102,459 | +0.25(+0.87%) |
Sep 22, 2023 | 27.00 | 28.68 | 27.00 | 28.57 | 88,981 | +1.66(+6.18%) |
Sep 21, 2023 | 26.51 | 26.95 | 26.39 | 26.91 | 87,163 | -0.33(-1.20%) |
Sep 20, 2023 | 27.99 | 28.32 | 27.20 | 27.23 | 93,059 | -0.58(-2.10%) |
Sep 19, 2023 | 28.00 | 28.17 | 27.37 | 27.82 | 156,982 | -0.40(-1.40%) |
Sep 18, 2023 | 27.71 | 28.36 | 27.71 | 28.21 | 175,807 | +0.39(+1.39%) |
Sep 15, 2023 | 27.23 | 27.98 | 27.14 | 27.83 | 278,242 | +0.32(+1.15%) |
Sep 14, 2023 | 27.13 | 27.68 | 26.60 | 27.51 | 160,323 | +0.68(+2.55%) |
Sep 13, 2023 | 27.49 | 27.54 | 26.71 | 26.83 | 197,944 | -0.51(-1.87%) |
Sep 12, 2023 | 27.12 | 27.76 | 27.12 | 27.34 | 91,855 | +0.35(+1.31%) |
Sep 11, 2023 | 26.54 | 27.06 | 26.54 | 26.98 | 102,488 | +0.55(+2.08%) |
Sep 08, 2023 | 25.76 | 26.98 | 25.76 | 26.43 | 131,023 | +0.62(+2.40%) |
Sep 07, 2023 | 26.04 | 26.27 | 25.72 | 25.81 | 124,459 | -0.33(-1.28%) |
Sep 06, 2023 | 26.53 | 26.74 | 25.98 | 26.15 | 151,589 | -0.33(-1.26%) |
Sep 05, 2023 | 27.48 | 27.53 | 26.44 | 26.48 | 145,776 | -0.92(-3.37%) |
Sep 01, 2023 | 27.93 | 28.20 | 27.16 | 27.41 | 157,301 | -0.41(-1.48%) |
Aug 31, 2023 | 28.90 | 29.18 | 27.72 | 27.82 | 165,606 | -0.97(-3.38%) |
Aug 30, 2023 | 27.70 | 28.83 | 27.70 | 28.79 | 123,497 | +0.95(+3.42%) |
Aug 29, 2023 | 27.66 | 28.09 | 27.37 | 27.84 | 128,322 | +0.17(+0.60%) |
Aug 28, 2023 | 27.63 | 28.05 | 27.40 | 27.67 | 89,330 | +0.17(+0.61%) |
Aug 25, 2023 | 28.64 | 28.64 | 27.48 | 27.50 | 99,129 | -0.92(-3.25%) |
Aug 24, 2023 | 28.04 | 28.98 | 27.98 | 28.43 | 93,786 | +0.36(+1.30%) |
Aug 23, 2023 | 27.27 | 28.30 | 27.14 | 28.06 | 126,485 | +0.83(+3.03%) |
Aug 22, 2023 | 27.69 | 27.69 | 27.05 | 27.24 | 163,995 | -0.38(-1.39%) |
Aug 21, 2023 | 28.82 | 28.89 | 27.44 | 27.62 | 125,402 | -1.22(-4.22%) |
Aug 18, 2023 | 28.57 | 29.18 | 28.44 | 28.84 | 111,564 | +0.03(+0.10%) |
Aug 17, 2023 | 28.86 | 30.07 | 28.61 | 28.81 | 144,157 | +0.09(+0.31%) |
Aug 16, 2023 | 29.28 | 29.73 | 28.71 | 28.72 | 150,015 | -0.68(-2.31%) |
Aug 15, 2023 | 29.85 | 30.13 | 29.35 | 29.40 | 99,863 | -0.83(-2.73%) |
Aug 14, 2023 | 29.23 | 30.65 | 29.04 | 30.23 | 189,190 | +0.89(+3.05%) |
Aug 11, 2023 | 27.05 | 29.68 | 27.05 | 29.33 | 169,451 | +2.26(+8.35%) |
Aug 10, 2023 | 26.93 | 29.00 | 26.93 | 27.07 | 160,516 | +0.44(+1.66%) |
Aug 09, 2023 | 26.53 | 27.37 | 25.82 | 26.63 | 159,105 | -1.01(-3.66%) |
Aug 08, 2023 | 26.69 | 27.72 | 26.44 | 27.64 | 160,537 | +0.50(+1.85%) |
Aug 07, 2023 | 27.18 | 28.37 | 26.90 | 27.14 | 189,197 | +0.09(+0.33%) |
Aug 04, 2023 | 26.32 | 27.78 | 26.32 | 27.05 | 185,518 | +0.74(+2.80%) |
Aug 03, 2023 | 25.62 | 26.37 | 25.59 | 26.32 | 135,640 | +0.47(+1.82%) |
Aug 02, 2023 | 25.78 | 26.38 | 25.78 | 25.84 | 97,546 | -0.17(-0.64%) |