Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.83 | 27.83 | 27.13 | 27.43 | 2,336,915 | -0.40(-1.44%) |
Oct 30, 2023 | 27.76 | 28.10 | 27.41 | 27.83 | 2,266,042 | +0.13(+0.48%) |
Oct 27, 2023 | 28.59 | 28.62 | 27.60 | 27.70 | 1,797,472 | -0.67(-2.36%) |
Oct 26, 2023 | 28.38 | 28.75 | 28.19 | 28.37 | 1,828,633 | -0.14(-0.50%) |
Oct 25, 2023 | 29.11 | 29.19 | 28.49 | 28.51 | 1,891,015 | -0.86(-2.93%) |
Oct 24, 2023 | 29.12 | 29.70 | 29.06 | 29.38 | 1,063,005 | +0.27(+0.92%) |
Oct 23, 2023 | 28.94 | 29.47 | 28.81 | 29.11 | 1,224,476 | +0.01(+0.03%) |
Oct 20, 2023 | 29.23 | 29.63 | 28.87 | 29.10 | 1,521,594 | -0.32(-1.07%) |
Oct 19, 2023 | 30.19 | 30.23 | 29.34 | 29.41 | 2,151,141 | -0.76(-2.51%) |
Oct 18, 2023 | 30.93 | 30.97 | 30.14 | 30.17 | 1,167,578 | -1.13(-3.61%) |
Oct 17, 2023 | 31.01 | 31.63 | 30.95 | 31.30 | 1,419,088 | -0.09(-0.27%) |
Oct 16, 2023 | 31.29 | 31.71 | 31.10 | 31.38 | 1,342,707 | +0.38(+1.23%) |
Oct 13, 2023 | 31.54 | 31.64 | 30.91 | 31.00 | 1,047,193 | -0.42(-1.34%) |
Oct 12, 2023 | 32.06 | 32.16 | 31.35 | 31.42 | 1,154,037 | -0.65(-2.03%) |
Oct 11, 2023 | 31.61 | 32.16 | 31.49 | 32.07 | 1,384,065 | +0.52(+1.64%) |
Oct 10, 2023 | 30.97 | 31.62 | 30.89 | 31.56 | 1,301,224 | +0.73(+2.36%) |
Oct 09, 2023 | 30.24 | 30.97 | 30.15 | 30.83 | 645,923 | +0.23(+0.75%) |
Oct 06, 2023 | 29.82 | 30.81 | 29.33 | 30.60 | 1,564,938 | +0.75(+2.50%) |
Oct 05, 2023 | 29.66 | 29.98 | 29.51 | 29.85 | 1,178,393 | -0.01(-0.03%) |
Oct 04, 2023 | 30.04 | 30.11 | 29.29 | 29.86 | 1,701,495 | -0.11(-0.35%) |
Oct 03, 2023 | 30.14 | 30.53 | 29.62 | 29.97 | 2,060,332 | -0.75(-2.43%) |
Oct 02, 2023 | 31.75 | 31.86 | 30.59 | 30.71 | 2,595,692 | -1.19(-3.72%) |
Sep 29, 2023 | 32.61 | 32.67 | 31.84 | 31.90 | 1,364,684 | -0.41(-1.27%) |
Sep 28, 2023 | 32.02 | 32.46 | 31.99 | 32.31 | 1,251,611 | +0.28(+0.87%) |
Sep 27, 2023 | 32.44 | 32.44 | 31.83 | 32.03 | 1,095,685 | -0.18(-0.56%) |
Sep 26, 2023 | 32.20 | 32.39 | 31.85 | 32.22 | 1,745,797 | -0.34(-1.06%) |
Sep 25, 2023 | 32.49 | 32.57 | 32.24 | 32.56 | 1,503,321 | -0.07(-0.21%) |
Sep 22, 2023 | 32.80 | 33.08 | 32.55 | 32.63 | 1,574,610 | +0.02(+0.06%) |
Sep 21, 2023 | 33.64 | 33.66 | 32.58 | 32.61 | 1,823,756 | -1.28(-3.78%) |
Sep 20, 2023 | 34.26 | 34.58 | 33.87 | 33.89 | 968,397 | -0.16(-0.48%) |
Sep 19, 2023 | 34.40 | 34.66 | 33.77 | 34.05 | 1,720,874 | -0.26(-0.75%) |
Sep 18, 2023 | 34.48 | 34.66 | 34.26 | 34.31 | 756,025 | -0.18(-0.53%) |
Sep 15, 2023 | 34.32 | 34.57 | 34.14 | 34.49 | 1,340,445 | +0.22(+0.64%) |
Sep 14, 2023 | 33.76 | 34.57 | 33.74 | 34.27 | 1,272,830 | +0.84(+2.52%) |
Sep 13, 2023 | 33.73 | 33.81 | 33.22 | 33.43 | 958,264 | -0.11(-0.31%) |
Sep 12, 2023 | 34.20 | 34.52 | 33.48 | 33.54 | 1,203,954 | -0.70(-2.04%) |
Sep 11, 2023 | 33.80 | 34.25 | 33.79 | 34.24 | 812,065 | +0.77(+2.29%) |
Sep 08, 2023 | 32.97 | 33.58 | 32.87 | 33.47 | 1,038,431 | +0.54(+1.63%) |
Sep 07, 2023 | 32.32 | 33.17 | 32.32 | 32.93 | 974,099 | +0.17(+0.53%) |
Sep 06, 2023 | 32.78 | 33.02 | 32.36 | 32.76 | 478,049 | -0.14(-0.44%) |
Sep 05, 2023 | 33.36 | 33.55 | 32.89 | 32.91 | 623,228 | -0.48(-1.43%) |
Sep 01, 2023 | 33.32 | 33.68 | 33.13 | 33.38 | 894,876 | +0.33(+0.98%) |
Aug 31, 2023 | 33.07 | 33.44 | 32.78 | 33.06 | 874,676 | -0.03(-0.09%) |
Aug 30, 2023 | 32.96 | 33.32 | 32.77 | 33.09 | 912,348 | +0.80(+2.47%) |
Aug 29, 2023 | 31.40 | 32.33 | 31.22 | 32.29 | 867,029 | +0.88(+2.80%) |
Aug 28, 2023 | 31.31 | 31.70 | 31.12 | 31.41 | 512,540 | +0.31(+0.99%) |
Aug 25, 2023 | 31.24 | 31.39 | 30.83 | 31.10 | 770,347 | +0.13(+0.42%) |
Aug 24, 2023 | 31.05 | 31.34 | 30.91 | 30.97 | 833,527 | -0.13(-0.42%) |
Aug 23, 2023 | 30.44 | 31.17 | 30.41 | 31.10 | 609,353 | +0.69(+2.28%) |
Aug 22, 2023 | 31.26 | 31.29 | 30.37 | 30.41 | 923,321 | -0.77(-2.46%) |
Aug 21, 2023 | 31.50 | 31.54 | 31.03 | 31.18 | 640,815 | -0.25(-0.80%) |
Aug 18, 2023 | 31.06 | 31.50 | 30.89 | 31.43 | 722,197 | +0.19(+0.60%) |
Aug 17, 2023 | 31.82 | 31.88 | 31.17 | 31.24 | 675,996 | -0.42(-1.33%) |
Aug 16, 2023 | 31.87 | 32.23 | 31.48 | 31.66 | 836,857 | -0.46(-1.43%) |
Aug 15, 2023 | 32.81 | 32.81 | 31.98 | 32.12 | 1,101,363 | -0.94(-2.83%) |
Aug 14, 2023 | 32.68 | 33.27 | 32.68 | 33.06 | 1,024,192 | +0.18(+0.54%) |
Aug 11, 2023 | 32.45 | 32.97 | 32.45 | 32.88 | 1,006,949 | +0.23(+0.72%) |
Aug 10, 2023 | 31.70 | 32.97 | 31.56 | 32.65 | 1,659,376 | +1.29(+4.12%) |
Aug 09, 2023 | 30.62 | 31.64 | 30.62 | 31.35 | 2,435,158 | +0.48(+1.55%) |
Aug 08, 2023 | 30.59 | 31.00 | 30.36 | 30.88 | 1,425,514 | -0.04(-0.12%) |
Aug 07, 2023 | 30.90 | 31.13 | 30.87 | 30.91 | 715,413 | +0.12(+0.40%) |
Aug 04, 2023 | 30.26 | 31.20 | 30.20 | 30.79 | 1,307,528 | +0.53(+1.76%) |
Aug 03, 2023 | 30.02 | 30.31 | 29.74 | 30.26 | 1,555,603 | +0.05(+0.15%) |
Aug 02, 2023 | 30.89 | 30.95 | 30.00 | 30.21 | 1,235,454 | -0.99(-3.18%) |