Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.19 | 29.74 | 29.09 | 29.65 | 11,141,109 | +0.45(+1.53%) |
Oct 30, 2023 | 29.20 | 29.37 | 28.65 | 29.21 | 10,763,578 | +0.16(+0.55%) |
Oct 27, 2023 | 29.38 | 29.49 | 28.84 | 29.05 | 14,590,572 | -0.35(-1.18%) |
Oct 26, 2023 | 29.33 | 29.90 | 29.33 | 29.40 | 14,827,062 | -0.01(-0.03%) |
Oct 25, 2023 | 29.32 | 29.60 | 28.86 | 29.41 | 15,625,831 | -0.08(-0.27%) |
Oct 24, 2023 | 30.07 | 30.21 | 29.37 | 29.48 | 14,832,138 | -0.48(-1.59%) |
Oct 23, 2023 | 30.51 | 30.75 | 29.94 | 29.96 | 11,555,878 | -0.60(-1.95%) |
Oct 20, 2023 | 31.02 | 31.29 | 30.19 | 30.56 | 21,669,758 | +0.22(+0.72%) |
Oct 19, 2023 | 30.70 | 30.95 | 30.29 | 30.34 | 22,189,740 | -0.13(-0.42%) |
Oct 18, 2023 | 30.86 | 30.89 | 30.43 | 30.47 | 14,437,038 | -0.70(-2.23%) |
Oct 17, 2023 | 31.20 | 31.44 | 31.02 | 31.16 | 8,722,098 | -0.04(-0.13%) |
Oct 16, 2023 | 31.12 | 31.50 | 31.09 | 31.20 | 11,495,847 | +0.27(+0.87%) |
Oct 13, 2023 | 30.90 | 31.36 | 30.85 | 30.93 | 9,114,074 | -0.02(-0.06%) |
Oct 12, 2023 | 31.45 | 31.47 | 30.59 | 30.95 | 13,070,951 | -0.45(-1.42%) |
Oct 11, 2023 | 31.72 | 31.79 | 31.23 | 31.40 | 11,141,610 | +0.06(+0.19%) |
Oct 10, 2023 | 30.97 | 31.36 | 30.94 | 31.34 | 11,883,757 | +0.47(+1.51%) |
Oct 09, 2023 | 30.56 | 30.97 | 30.52 | 30.88 | 11,494,059 | +0.19(+0.61%) |
Oct 06, 2023 | 30.03 | 30.91 | 29.93 | 30.69 | 11,859,982 | +0.48(+1.58%) |
Oct 05, 2023 | 30.64 | 30.67 | 30.03 | 30.21 | 13,948,809 | -0.44(-1.43%) |
Oct 04, 2023 | 30.59 | 30.76 | 30.26 | 30.65 | 11,986,577 | +0.08(+0.26%) |
Oct 03, 2023 | 30.22 | 30.76 | 30.13 | 30.57 | 17,854,452 | +0.23(+0.75%) |
Oct 02, 2023 | 30.40 | 30.49 | 29.96 | 30.34 | 16,897,528 | -0.21(-0.68%) |
Sep 29, 2023 | 30.79 | 30.96 | 30.50 | 30.55 | 15,159,031 | +0.18(+0.59%) |
Sep 28, 2023 | 30.08 | 30.62 | 30.02 | 30.37 | 12,178,919 | +0.29(+0.96%) |
Sep 27, 2023 | 30.46 | 30.50 | 29.83 | 30.08 | 13,584,690 | -0.34(-1.11%) |
Sep 26, 2023 | 30.84 | 30.85 | 30.38 | 30.42 | 9,308,345 | -0.53(-1.70%) |
Sep 25, 2023 | 30.85 | 31.03 | 30.76 | 30.95 | 8,847,282 | -0.05(-0.16%) |
Sep 22, 2023 | 30.80 | 31.30 | 30.77 | 30.99 | 16,283,813 | +0.18(+0.58%) |
Sep 21, 2023 | 30.93 | 31.18 | 30.76 | 30.82 | 15,413,915 | -0.29(-0.93%) |
Sep 20, 2023 | 31.01 | 31.36 | 30.96 | 31.10 | 13,237,121 | +0.40(+1.29%) |
Sep 19, 2023 | 30.82 | 30.90 | 30.24 | 30.71 | 15,139,478 | -0.19(-0.61%) |
Sep 18, 2023 | 30.78 | 31.04 | 30.53 | 30.90 | 13,927,001 | +0.25(+0.81%) |
Sep 15, 2023 | 30.85 | 30.99 | 30.48 | 30.65 | 25,670,214 | -0.19(-0.61%) |
Sep 14, 2023 | 30.60 | 30.98 | 30.49 | 30.84 | 12,489,569 | +0.54(+1.77%) |
Sep 13, 2023 | 30.40 | 30.46 | 29.88 | 30.30 | 11,375,160 | -0.09(-0.29%) |
Sep 12, 2023 | 29.99 | 30.64 | 29.91 | 30.39 | 12,822,983 | +0.41(+1.36%) |
Sep 11, 2023 | 29.91 | 30.11 | 29.83 | 29.98 | 13,402,116 | +0.23(+0.77%) |
Sep 08, 2023 | 30.17 | 30.34 | 29.56 | 29.75 | 32,903,476 | +0.46(+1.56%) |
Sep 07, 2023 | 29.45 | 29.75 | 29.26 | 29.30 | 10,543,483 | -0.24(-0.81%) |
Sep 06, 2023 | 29.71 | 30.03 | 29.49 | 29.53 | 16,244,025 | -0.19(-0.64%) |
Sep 05, 2023 | 30.43 | 30.43 | 29.58 | 29.72 | 11,501,905 | -0.71(-2.32%) |
Sep 01, 2023 | 30.28 | 30.56 | 30.14 | 30.43 | 12,386,138 | +0.43(+1.42%) |
Aug 31, 2023 | 30.51 | 30.53 | 29.98 | 30.00 | 11,187,053 | -0.53(-1.72%) |
Aug 30, 2023 | 30.53 | 30.79 | 30.45 | 30.53 | 8,975,602 | +0.09(+0.29%) |
Aug 29, 2023 | 30.62 | 30.76 | 30.32 | 30.44 | 10,577,068 | -0.11(-0.36%) |
Aug 28, 2023 | 30.64 | 30.97 | 30.38 | 30.55 | 12,292,044 | -0.05(-0.16%) |
Aug 25, 2023 | 30.35 | 30.77 | 30.33 | 30.60 | 11,017,446 | +0.35(+1.15%) |
Aug 24, 2023 | 30.64 | 30.76 | 30.24 | 30.25 | 14,475,332 | -0.44(-1.42%) |
Aug 23, 2023 | 30.35 | 30.74 | 30.29 | 30.69 | 12,215,168 | +0.49(+1.61%) |
Aug 22, 2023 | 30.34 | 30.59 | 30.12 | 30.20 | 7,533,540 | -0.20(-0.65%) |
Aug 21, 2023 | 30.45 | 30.64 | 30.25 | 30.40 | 9,728,250 | -0.16(-0.52%) |
Aug 18, 2023 | 29.90 | 30.69 | 29.83 | 30.56 | 13,933,271 | +0.59(+1.98%) |
Aug 17, 2023 | 29.95 | 30.21 | 29.88 | 29.96 | 8,633,232 | +0.08(+0.27%) |
Aug 16, 2023 | 30.01 | 30.31 | 29.81 | 29.88 | 8,381,040 | -0.09(-0.30%) |
Aug 15, 2023 | 30.38 | 30.43 | 29.85 | 29.97 | 11,084,451 | -0.53(-1.75%) |
Aug 14, 2023 | 30.38 | 30.59 | 30.27 | 30.51 | 12,917,162 | +0.07(+0.23%) |
Aug 11, 2023 | 30.50 | 30.71 | 30.39 | 30.44 | 12,431,136 | -0.17(-0.55%) |
Aug 10, 2023 | 30.92 | 31.05 | 30.59 | 30.61 | 9,786,555 | -0.19(-0.61%) |
Aug 09, 2023 | 30.89 | 30.99 | 30.63 | 30.79 | 11,079,943 | -0.20(-0.64%) |
Aug 08, 2023 | 31.18 | 31.41 | 30.91 | 30.99 | 10,702,608 | -0.47(-1.48%) |
Aug 07, 2023 | 31.21 | 31.48 | 31.18 | 31.46 | 12,194,642 | +0.26(+0.82%) |
Aug 04, 2023 | 32.09 | 32.23 | 31.12 | 31.20 | 33,201,194 | -1.38(-4.22%) |
Aug 03, 2023 | 32.53 | 32.88 | 32.41 | 32.58 | 7,973,314 | -0.05(-0.15%) |
Aug 02, 2023 | 32.75 | 32.76 | 32.33 | 32.63 | 9,810,276 | -0.35(-1.05%) |