Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.78 | 29.41 | 28.48 | 29.35 | 112,225 | +0.53(+1.83%) |
Oct 30, 2023 | 28.91 | 29.50 | 28.61 | 28.82 | 75,366 | -0.04(-0.14%) |
Oct 27, 2023 | 29.29 | 29.57 | 28.80 | 28.86 | 80,192 | -0.42(-1.43%) |
Oct 26, 2023 | 29.57 | 29.82 | 29.16 | 29.28 | 88,730 | -0.13(-0.44%) |
Oct 25, 2023 | 29.44 | 30.19 | 29.06 | 29.41 | 112,441 | -0.10(-0.34%) |
Oct 24, 2023 | 28.63 | 29.62 | 28.63 | 29.51 | 110,123 | +0.86(+2.98%) |
Oct 23, 2023 | 28.15 | 29.21 | 28.14 | 28.65 | 85,282 | +0.32(+1.12%) |
Oct 20, 2023 | 28.28 | 28.61 | 28.09 | 28.34 | 89,855 | +0.16(+0.56%) |
Oct 19, 2023 | 28.29 | 28.91 | 27.94 | 28.18 | 87,444 | -0.15(-0.53%) |
Oct 18, 2023 | 29.00 | 29.01 | 28.23 | 28.33 | 98,101 | -0.77(-2.63%) |
Oct 17, 2023 | 28.90 | 29.55 | 28.86 | 29.09 | 124,760 | -0.03(-0.10%) |
Oct 16, 2023 | 30.64 | 30.80 | 28.94 | 29.12 | 184,595 | -0.71(-2.37%) |
Oct 13, 2023 | 30.52 | 30.78 | 29.56 | 29.83 | 142,408 | -0.69(-2.25%) |
Oct 12, 2023 | 31.23 | 31.23 | 30.43 | 30.51 | 131,250 | -0.69(-2.20%) |
Oct 11, 2023 | 31.00 | 31.39 | 30.48 | 31.20 | 134,069 | +0.29(+0.93%) |
Oct 10, 2023 | 30.92 | 31.10 | 30.03 | 30.91 | 127,461 | -0.02(-0.06%) |
Oct 09, 2023 | 30.91 | 31.52 | 30.56 | 30.93 | 132,995 | -0.01(-0.03%) |
Oct 06, 2023 | 30.82 | 31.09 | 29.81 | 30.94 | 129,775 | +0.08(+0.26%) |
Oct 05, 2023 | 29.99 | 31.01 | 29.83 | 30.86 | 161,530 | +0.93(+3.12%) |
Oct 04, 2023 | 28.75 | 29.97 | 28.56 | 29.93 | 119,771 | +1.16(+4.04%) |
Oct 03, 2023 | 28.73 | 29.33 | 28.50 | 28.76 | 146,425 | -0.21(-0.72%) |
Oct 02, 2023 | 28.58 | 29.54 | 28.50 | 28.97 | 238,468 | +0.70(+2.46%) |
Sep 29, 2023 | 27.96 | 28.45 | 27.44 | 28.28 | 156,702 | +0.30(+1.08%) |
Sep 28, 2023 | 28.03 | 28.16 | 27.46 | 27.97 | 130,520 | -0.06(-0.21%) |
Sep 27, 2023 | 29.21 | 29.35 | 27.90 | 28.03 | 131,182 | -1.09(-3.74%) |
Sep 26, 2023 | 29.23 | 29.45 | 28.65 | 29.12 | 148,219 | -0.14(-0.47%) |
Sep 25, 2023 | 29.00 | 29.28 | 28.89 | 29.26 | 109,880 | +0.27(+0.92%) |
Sep 22, 2023 | 28.85 | 29.43 | 28.83 | 28.99 | 131,934 | +0.10(+0.34%) |
Sep 21, 2023 | 29.26 | 29.43 | 28.63 | 28.89 | 178,769 | -0.49(-1.65%) |
Sep 20, 2023 | 29.63 | 29.87 | 29.32 | 29.38 | 117,956 | -0.14(-0.47%) |
Sep 19, 2023 | 30.00 | 30.48 | 29.32 | 29.52 | 195,334 | -0.38(-1.26%) |
Sep 18, 2023 | 30.70 | 30.99 | 29.84 | 29.89 | 142,375 | -0.82(-2.68%) |
Sep 15, 2023 | 31.36 | 31.56 | 30.05 | 30.72 | 858,834 | -0.51(-1.62%) |
Sep 14, 2023 | 30.08 | 31.49 | 29.97 | 31.22 | 225,483 | +1.30(+4.34%) |
Sep 13, 2023 | 30.33 | 30.65 | 29.68 | 29.92 | 160,770 | -0.16(-0.53%) |
Sep 12, 2023 | 30.16 | 30.88 | 29.74 | 30.08 | 231,168 | +0.04(+0.13%) |
Sep 11, 2023 | 29.67 | 30.27 | 29.28 | 30.04 | 331,027 | +0.92(+3.16%) |
Sep 08, 2023 | 29.07 | 29.27 | 28.38 | 29.12 | 156,902 | +0.29(+1.00%) |
Sep 07, 2023 | 29.33 | 29.46 | 28.28 | 28.83 | 212,872 | -0.16(-0.55%) |
Sep 06, 2023 | 28.69 | 30.07 | 28.55 | 28.99 | 504,656 | +1.60(+5.82%) |
Sep 05, 2023 | 27.26 | 27.59 | 26.57 | 27.40 | 152,503 | +0.23(+0.84%) |
Sep 01, 2023 | 27.10 | 27.88 | 26.84 | 27.17 | 180,649 | +0.77(+2.93%) |
Aug 31, 2023 | 27.15 | 27.33 | 26.39 | 26.40 | 115,131 | -0.72(-2.67%) |
Aug 30, 2023 | 27.43 | 28.20 | 26.86 | 27.12 | 220,611 | -0.29(-1.05%) |
Aug 29, 2023 | 27.26 | 27.73 | 26.84 | 27.41 | 122,507 | +0.30(+1.10%) |
Aug 28, 2023 | 27.25 | 28.43 | 26.66 | 27.11 | 161,536 | +0.50(+1.86%) |
Aug 25, 2023 | 25.42 | 26.73 | 25.22 | 26.62 | 177,434 | +1.41(+5.58%) |
Aug 24, 2023 | 25.46 | 25.91 | 25.17 | 25.21 | 72,507 | -0.42(-1.62%) |
Aug 23, 2023 | 25.23 | 25.78 | 25.23 | 25.62 | 99,710 | +0.55(+2.21%) |
Aug 22, 2023 | 24.98 | 25.24 | 24.69 | 25.07 | 111,562 | +0.07(+0.28%) |
Aug 21, 2023 | 24.96 | 25.52 | 24.94 | 25.00 | 68,808 | +0.05(+0.20%) |
Aug 18, 2023 | 24.71 | 25.07 | 24.59 | 24.95 | 168,041 | +0.26(+1.04%) |
Aug 17, 2023 | 25.61 | 25.73 | 24.66 | 24.69 | 132,668 | -0.94(-3.67%) |
Aug 16, 2023 | 25.83 | 26.46 | 25.49 | 25.63 | 149,858 | -0.13(-0.50%) |
Aug 15, 2023 | 25.57 | 26.82 | 25.37 | 25.76 | 345,984 | +0.41(+1.60%) |
Aug 14, 2023 | 23.01 | 25.92 | 22.96 | 25.36 | 391,919 | +2.93(+13.08%) |
Aug 11, 2023 | 21.30 | 22.98 | 21.08 | 22.42 | 251,398 | +2.29(+11.37%) |
Aug 10, 2023 | 19.76 | 20.15 | 19.64 | 20.13 | 129,014 | +0.53(+2.68%) |
Aug 09, 2023 | 19.52 | 19.73 | 19.30 | 19.61 | 93,825 | +0.04(+0.20%) |
Aug 08, 2023 | 19.23 | 19.67 | 19.23 | 19.57 | 109,236 | +0.34(+1.75%) |
Aug 07, 2023 | 19.08 | 19.55 | 19.02 | 19.23 | 118,641 | +0.15(+0.78%) |
Aug 04, 2023 | 19.03 | 19.41 | 19.02 | 19.08 | 77,932 | +0.05(+0.26%) |
Aug 03, 2023 | 19.47 | 19.47 | 18.93 | 19.03 | 67,989 | -0.35(-1.79%) |
Aug 02, 2023 | 19.27 | 19.55 | 19.16 | 19.38 | 75,007 | +0.05(+0.26%) |