Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.92 | 29.92 | 29.52 | 29.63 | 206,086 | -0.50(-1.66%) |
Oct 30, 2023 | 29.91 | 30.16 | 29.91 | 30.13 | 47,248 | +0.52(+1.76%) |
Oct 27, 2023 | 29.87 | 29.94 | 29.58 | 29.61 | 54,192 | +0.12(+0.41%) |
Oct 26, 2023 | 29.36 | 29.68 | 29.36 | 29.49 | 43,047 | +0.02(+0.07%) |
Oct 25, 2023 | 29.46 | 29.59 | 29.37 | 29.47 | 46,294 | -0.02(-0.07%) |
Oct 24, 2023 | 29.55 | 29.55 | 29.36 | 29.49 | 99,278 | +0.27(+0.92%) |
Oct 23, 2023 | 28.98 | 29.35 | 28.93 | 29.22 | 120,505 | +0.45(+1.56%) |
Oct 20, 2023 | 28.78 | 28.96 | 28.75 | 28.77 | 66,308 | -0.26(-0.90%) |
Oct 19, 2023 | 28.96 | 29.22 | 28.96 | 29.03 | 59,685 | +0.06(+0.21%) |
Oct 18, 2023 | 29.01 | 29.15 | 28.97 | 28.97 | 71,982 | -0.28(-0.96%) |
Oct 17, 2023 | 29.14 | 29.31 | 29.10 | 29.25 | 111,896 | -0.12(-0.41%) |
Oct 16, 2023 | 29.33 | 29.44 | 29.25 | 29.37 | 61,424 | +0.35(+1.21%) |
Oct 13, 2023 | 29.04 | 29.23 | 28.94 | 29.02 | 74,746 | -0.15(-0.51%) |
Oct 12, 2023 | 29.57 | 29.63 | 29.15 | 29.17 | 74,358 | -1.42(-4.64%) |
Oct 11, 2023 | 30.82 | 30.83 | 30.53 | 30.59 | 87,060 | +0.25(+0.82%) |
Oct 10, 2023 | 30.19 | 30.44 | 30.19 | 30.34 | 65,295 | +0.51(+1.71%) |
Oct 09, 2023 | 29.65 | 29.83 | 29.60 | 29.83 | 49,966 | -0.03(-0.10%) |
Oct 06, 2023 | 29.63 | 29.87 | 29.32 | 29.86 | 90,793 | -0.45(-1.48%) |
Oct 05, 2023 | 30.31 | 30.36 | 30.17 | 30.31 | 68,581 | +0.37(+1.24%) |
Oct 04, 2023 | 30.14 | 30.14 | 29.82 | 29.94 | 52,192 | +0.39(+1.32%) |
Oct 03, 2023 | 29.64 | 29.64 | 29.45 | 29.55 | 59,636 | +0.05(+0.17%) |
Oct 02, 2023 | 29.76 | 29.76 | 29.47 | 29.50 | 87,064 | -0.58(-1.93%) |
Sep 29, 2023 | 30.40 | 30.43 | 30.00 | 30.08 | 48,203 | +0.02(+0.07%) |
Sep 28, 2023 | 30.07 | 30.16 | 30.03 | 30.06 | 217,338 | +0.22(+0.74%) |
Sep 27, 2023 | 30.07 | 30.07 | 29.72 | 29.84 | 48,711 | -0.53(-1.75%) |
Sep 26, 2023 | 30.43 | 30.50 | 30.33 | 30.37 | 54,732 | -0.30(-0.98%) |
Sep 25, 2023 | 30.52 | 30.67 | 30.60 | 30.67 | 39,404 | -0.30(-0.97%) |
Sep 22, 2023 | 31.01 | 33.80 | 30.96 | 30.97 | 38,226 | -0.15(-0.48%) |
Sep 21, 2023 | 30.99 | 31.18 | 30.97 | 31.12 | 32,186 | +0.01(+0.03%) |
Sep 20, 2023 | 31.39 | 31.45 | 31.11 | 31.11 | 79,009 | -0.12(-0.38%) |
Sep 19, 2023 | 31.25 | 31.33 | 31.15 | 31.23 | 74,203 | +0.13(+0.42%) |
Sep 18, 2023 | 31.05 | 31.27 | 31.02 | 31.10 | 53,544 | +0.17(+0.55%) |
Sep 15, 2023 | 31.00 | 31.07 | 30.93 | 30.93 | 105,160 | +0.28(+0.91%) |
Sep 14, 2023 | 30.55 | 30.77 | 30.51 | 30.65 | 50,537 | -0.16(-0.52%) |
Sep 13, 2023 | 30.84 | 30.92 | 30.74 | 30.81 | 42,427 | -0.22(-0.71%) |
Sep 12, 2023 | 31.10 | 31.13 | 31.00 | 31.03 | 83,646 | -0.01(-0.03%) |
Sep 11, 2023 | 30.89 | 31.06 | 30.88 | 31.04 | 58,484 | +0.17(+0.55%) |
Sep 08, 2023 | 30.83 | 31.01 | 30.80 | 30.87 | 51,270 | +0.01(+0.03%) |
Sep 07, 2023 | 30.90 | 31.00 | 30.81 | 30.86 | 69,932 | +0.13(+0.42%) |
Sep 06, 2023 | 30.69 | 30.83 | 30.65 | 30.73 | 52,037 | +0.21(+0.69%) |
Sep 05, 2023 | 30.66 | 30.81 | 30.50 | 30.52 | 41,542 | -2.16(-6.61%) |
Sep 01, 2023 | 33.15 | 33.21 | 32.68 | 32.68 | 24,998 | -0.02(-0.06%) |
Aug 31, 2023 | 32.96 | 32.96 | 32.60 | 32.70 | 28,297 | -0.19(-0.58%) |
Aug 30, 2023 | 32.93 | 32.94 | 32.82 | 32.89 | 19,876 | -0.17(-0.51%) |
Aug 29, 2023 | 32.75 | 33.06 | 32.70 | 33.06 | 47,031 | +0.25(+0.76%) |
Aug 28, 2023 | 32.72 | 32.81 | 32.64 | 32.81 | 41,825 | +0.36(+1.11%) |
Aug 25, 2023 | 32.60 | 32.66 | 32.36 | 32.45 | 84,385 | +0.23(+0.71%) |
Aug 24, 2023 | 32.29 | 32.38 | 32.22 | 32.22 | 37,431 | -0.08(-0.25%) |
Aug 23, 2023 | 32.24 | 32.40 | 32.22 | 32.30 | 37,341 | -0.45(-1.37%) |
Aug 22, 2023 | 32.98 | 32.98 | 32.75 | 32.75 | 24,115 | -0.59(-1.78%) |
Aug 21, 2023 | 33.36 | 33.38 | 33.20 | 33.34 | 37,697 | +0.17(+0.51%) |
Aug 18, 2023 | 33.13 | 33.23 | 33.04 | 33.17 | 80,172 | +0.24(+0.74%) |
Aug 17, 2023 | 33.32 | 33.37 | 32.91 | 32.93 | 40,741 | +0.03(+0.09%) |
Aug 16, 2023 | 33.22 | 33.23 | 32.90 | 32.90 | 80,191 | -0.41(-1.25%) |
Aug 15, 2023 | 33.45 | 33.45 | 33.26 | 33.31 | 32,338 | -0.07(-0.19%) |
Aug 14, 2023 | 33.30 | 33.51 | 33.30 | 33.38 | 23,344 | -0.20(-0.60%) |
Aug 11, 2023 | 33.46 | 33.76 | 33.46 | 33.58 | 17,772 | -0.77(-2.24%) |
Aug 10, 2023 | 34.24 | 34.41 | 34.23 | 34.35 | 87,227 | +0.16(+0.47%) |
Aug 09, 2023 | 34.09 | 34.30 | 34.03 | 34.19 | 25,047 | -0.21(-0.61%) |
Aug 08, 2023 | 34.21 | 34.50 | 34.11 | 34.40 | 140,113 | +0.22(+0.64%) |
Aug 07, 2023 | 34.04 | 34.22 | 33.98 | 34.18 | 30,589 | +0.53(+1.56%) |
Aug 04, 2023 | 33.68 | 33.90 | 33.62 | 33.65 | 31,246 | +0.12(+0.37%) |
Aug 03, 2023 | 33.60 | 33.63 | 33.36 | 33.53 | 29,775 | -0.59(-1.73%) |
Aug 02, 2023 | 34.20 | 34.26 | 34.10 | 34.12 | 42,562 | -0.42(-1.22%) |