Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.32 | 27.62 | 26.96 | 27.38 | 274,629 | +0.26(+0.96%) |
Oct 30, 2023 | 27.94 | 28.34 | 26.96 | 27.12 | 294,816 | -0.38(-1.38%) |
Oct 27, 2023 | 27.61 | 28.25 | 27.00 | 27.50 | 348,768 | +0.36(+1.33%) |
Oct 26, 2023 | 30.51 | 31.99 | 26.03 | 27.14 | 1,202,344 | -1.59(-5.53%) |
Oct 25, 2023 | 29.04 | 29.18 | 28.30 | 28.73 | 340,616 | -0.73(-2.48%) |
Oct 24, 2023 | 30.00 | 30.30 | 29.13 | 29.46 | 283,197 | -0.40(-1.34%) |
Oct 23, 2023 | 30.77 | 30.77 | 29.71 | 29.86 | 318,858 | +0.01(+0.03%) |
Oct 20, 2023 | 29.71 | 30.07 | 29.37 | 29.85 | 318,340 | +0.07(+0.24%) |
Oct 19, 2023 | 30.26 | 30.64 | 29.75 | 29.78 | 233,315 | -0.68(-2.23%) |
Oct 18, 2023 | 30.31 | 30.55 | 29.88 | 30.46 | 174,418 | -0.29(-0.94%) |
Oct 17, 2023 | 30.22 | 31.33 | 30.16 | 30.75 | 195,516 | +0.21(+0.69%) |
Oct 16, 2023 | 29.73 | 30.55 | 29.59 | 30.54 | 216,811 | +1.09(+3.70%) |
Oct 13, 2023 | 29.45 | 29.83 | 29.42 | 29.45 | 174,139 | -0.21(-0.71%) |
Oct 12, 2023 | 31.87 | 32.34 | 29.47 | 29.66 | 602,975 | -2.40(-7.49%) |
Oct 11, 2023 | 32.41 | 32.68 | 31.75 | 32.06 | 124,536 | -0.12(-0.37%) |
Oct 10, 2023 | 31.96 | 32.71 | 31.96 | 32.18 | 173,578 | +0.47(+1.48%) |
Oct 09, 2023 | 31.02 | 31.80 | 30.23 | 31.71 | 266,913 | +0.19(+0.60%) |
Oct 06, 2023 | 30.98 | 31.88 | 30.51 | 31.52 | 240,339 | +0.31(+0.99%) |
Oct 05, 2023 | 33.04 | 33.04 | 31.19 | 31.21 | 396,395 | -1.97(-5.94%) |
Oct 04, 2023 | 33.17 | 33.48 | 32.26 | 33.18 | 233,229 | +0.14(+0.42%) |
Oct 03, 2023 | 32.66 | 33.20 | 32.50 | 33.04 | 182,553 | +0.09(+0.27%) |
Oct 02, 2023 | 33.09 | 33.39 | 32.44 | 32.95 | 311,225 | +0.13(+0.40%) |
Sep 29, 2023 | 32.77 | 33.68 | 32.44 | 32.82 | 450,449 | +0.46(+1.42%) |
Sep 28, 2023 | 32.03 | 32.66 | 31.77 | 32.36 | 230,595 | +0.35(+1.09%) |
Sep 27, 2023 | 31.77 | 32.18 | 31.58 | 32.01 | 176,732 | +0.38(+1.20%) |
Sep 26, 2023 | 31.82 | 32.34 | 31.58 | 31.63 | 204,203 | -0.73(-2.26%) |
Sep 25, 2023 | 31.71 | 32.52 | 32.12 | 32.36 | 259,831 | +0.85(+2.70%) |
Sep 22, 2023 | 31.91 | 32.09 | 31.06 | 31.51 | 214,448 | -0.25(-0.79%) |
Sep 21, 2023 | 32.01 | 32.71 | 31.76 | 31.76 | 242,877 | -0.44(-1.37%) |
Sep 20, 2023 | 32.78 | 32.85 | 32.14 | 32.20 | 260,592 | -0.31(-0.95%) |
Sep 19, 2023 | 32.52 | 32.84 | 31.96 | 32.51 | 562,117 | +0.20(+0.62%) |
Sep 18, 2023 | 32.10 | 32.41 | 31.78 | 32.31 | 231,552 | +0.21(+0.65%) |
Sep 15, 2023 | 32.31 | 32.31 | 31.65 | 32.10 | 946,097 | -0.44(-1.35%) |
Sep 14, 2023 | 32.06 | 32.96 | 31.77 | 32.54 | 426,337 | +0.85(+2.68%) |
Sep 13, 2023 | 31.81 | 32.00 | 31.35 | 31.69 | 241,765 | -0.15(-0.47%) |
Sep 12, 2023 | 31.49 | 32.08 | 31.46 | 31.84 | 203,665 | +0.25(+0.79%) |
Sep 11, 2023 | 31.67 | 31.89 | 31.31 | 31.59 | 163,231 | +0.26(+0.83%) |
Sep 08, 2023 | 31.50 | 31.78 | 31.00 | 31.33 | 257,598 | -0.17(-0.54%) |
Sep 07, 2023 | 31.99 | 31.99 | 31.43 | 31.50 | 339,345 | -0.48(-1.50%) |
Sep 06, 2023 | 32.42 | 32.99 | 31.88 | 31.98 | 289,440 | -0.50(-1.54%) |
Sep 05, 2023 | 33.42 | 33.43 | 31.36 | 32.48 | 303,069 | -1.68(-4.92%) |
Sep 01, 2023 | 33.59 | 34.24 | 33.12 | 34.16 | 138,898 | +0.89(+2.68%) |
Aug 31, 2023 | 33.15 | 33.92 | 33.02 | 33.27 | 202,248 | +0.20(+0.60%) |
Aug 30, 2023 | 33.22 | 34.27 | 32.90 | 33.07 | 240,537 | -1.65(-4.75%) |
Aug 29, 2023 | 33.85 | 35.02 | 33.51 | 34.72 | 179,659 | +0.94(+2.78%) |
Aug 28, 2023 | 33.45 | 33.91 | 33.45 | 33.78 | 116,882 | +0.44(+1.32%) |
Aug 25, 2023 | 32.93 | 33.50 | 32.42 | 33.34 | 264,760 | +0.71(+2.18%) |
Aug 24, 2023 | 33.14 | 33.46 | 32.45 | 32.63 | 214,999 | -0.80(-2.39%) |
Aug 23, 2023 | 32.32 | 33.45 | 32.12 | 33.43 | 173,110 | +1.15(+3.56%) |
Aug 22, 2023 | 32.85 | 32.85 | 32.15 | 32.28 | 124,970 | -0.65(-1.97%) |
Aug 21, 2023 | 33.29 | 33.42 | 32.86 | 32.93 | 120,368 | -0.36(-1.08%) |
Aug 18, 2023 | 32.62 | 33.59 | 32.61 | 33.29 | 178,466 | +0.30(+0.91%) |
Aug 17, 2023 | 33.49 | 33.64 | 32.92 | 32.99 | 162,635 | -0.37(-1.11%) |
Aug 16, 2023 | 33.89 | 34.49 | 33.35 | 33.36 | 147,442 | -0.52(-1.53%) |
Aug 15, 2023 | 35.57 | 35.57 | 33.78 | 33.88 | 225,067 | -1.87(-5.23%) |
Aug 14, 2023 | 35.38 | 35.94 | 34.90 | 35.75 | 186,765 | +0.13(+0.36%) |
Aug 11, 2023 | 35.49 | 35.73 | 35.20 | 35.62 | 143,135 | +0.06(+0.17%) |
Aug 10, 2023 | 36.16 | 36.93 | 35.51 | 35.56 | 134,918 | -0.37(-1.03%) |
Aug 09, 2023 | 36.57 | 36.57 | 35.67 | 35.93 | 182,817 | -0.92(-2.50%) |
Aug 08, 2023 | 36.71 | 36.87 | 35.93 | 36.85 | 129,682 | -0.32(-0.86%) |
Aug 07, 2023 | 37.17 | 37.55 | 36.61 | 37.17 | 167,797 | -0.02(-0.05%) |
Aug 04, 2023 | 36.16 | 37.39 | 35.55 | 37.19 | 213,765 | +0.89(+2.45%) |
Aug 03, 2023 | 38.17 | 38.36 | 36.02 | 36.30 | 375,929 | -2.23(-5.79%) |
Aug 02, 2023 | 38.82 | 39.20 | 38.45 | 38.53 | 134,225 | -0.78(-1.98%) |