Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.29 | 24.69 | 24.26 | 24.65 | 546,534 | +0.40(+1.67%) |
Oct 30, 2023 | 24.82 | 25.07 | 24.10 | 24.24 | 78,958 | -0.23(-0.93%) |
Oct 27, 2023 | 25.38 | 25.38 | 24.41 | 24.47 | 130,145 | -0.82(-3.24%) |
Oct 26, 2023 | 25.68 | 25.92 | 25.15 | 25.29 | 109,601 | -0.26(-1.00%) |
Oct 25, 2023 | 25.69 | 25.97 | 25.29 | 25.55 | 122,053 | -0.34(-1.30%) |
Oct 24, 2023 | 26.08 | 26.79 | 25.82 | 25.88 | 987,580 | +0.18(+0.69%) |
Oct 23, 2023 | 25.83 | 26.31 | 25.31 | 25.70 | 125,973 | -0.44(-1.70%) |
Oct 20, 2023 | 26.55 | 26.75 | 26.07 | 26.15 | 234,814 | -1.07(-3.92%) |
Oct 19, 2023 | 28.04 | 28.04 | 27.08 | 27.21 | 94,742 | -0.95(-3.36%) |
Oct 18, 2023 | 29.40 | 29.40 | 28.07 | 28.16 | 116,852 | -1.53(-5.15%) |
Oct 17, 2023 | 28.76 | 29.99 | 28.76 | 29.69 | 388,785 | +0.58(+2.00%) |
Oct 16, 2023 | 28.86 | 29.26 | 28.52 | 29.11 | 201,896 | +0.37(+1.27%) |
Oct 13, 2023 | 29.30 | 29.30 | 28.56 | 28.74 | 123,103 | -0.44(-1.52%) |
Oct 12, 2023 | 30.21 | 30.21 | 28.91 | 29.19 | 324,160 | -0.98(-3.24%) |
Oct 11, 2023 | 30.76 | 30.93 | 29.95 | 30.17 | 522,163 | -0.22(-0.71%) |
Oct 10, 2023 | 28.55 | 30.49 | 28.53 | 30.38 | 374,081 | +1.83(+6.39%) |
Oct 09, 2023 | 28.53 | 28.86 | 28.04 | 28.56 | 99,100 | -0.43(-1.50%) |
Oct 06, 2023 | 27.92 | 29.12 | 27.85 | 28.99 | 172,102 | +0.73(+2.58%) |
Oct 05, 2023 | 28.99 | 28.99 | 27.96 | 28.26 | 243,005 | -0.84(-2.88%) |
Oct 04, 2023 | 28.91 | 29.19 | 28.26 | 29.10 | 169,499 | +0.21(+0.72%) |
Oct 03, 2023 | 29.28 | 29.48 | 28.74 | 28.89 | 275,001 | -0.83(-2.79%) |
Oct 02, 2023 | 30.85 | 30.89 | 29.59 | 29.72 | 143,452 | -1.29(-4.17%) |
Sep 29, 2023 | 31.52 | 31.79 | 30.72 | 31.01 | 140,567 | -0.01(-0.03%) |
Sep 28, 2023 | 30.87 | 31.37 | 30.33 | 31.02 | 138,687 | +0.18(+0.58%) |
Sep 27, 2023 | 31.05 | 31.24 | 30.47 | 30.85 | 102,799 | +0.11(+0.35%) |
Sep 26, 2023 | 30.85 | 31.41 | 30.66 | 30.74 | 87,436 | -0.38(-1.21%) |
Sep 25, 2023 | 30.79 | 31.22 | 30.91 | 31.11 | 140,535 | +0.09(+0.29%) |
Sep 22, 2023 | 31.87 | 32.08 | 30.96 | 31.02 | 181,833 | -0.43(-1.38%) |
Sep 21, 2023 | 32.12 | 32.13 | 31.46 | 31.46 | 485,057 | -1.20(-3.69%) |
Sep 20, 2023 | 33.42 | 33.65 | 32.60 | 32.66 | 120,941 | -0.53(-1.61%) |
Sep 19, 2023 | 33.34 | 33.65 | 33.05 | 33.19 | 115,803 | -0.20(-0.59%) |
Sep 18, 2023 | 34.28 | 34.34 | 33.36 | 33.39 | 151,007 | -0.95(-2.75%) |
Sep 15, 2023 | 34.78 | 35.03 | 34.10 | 34.34 | 763,120 | -0.49(-1.41%) |
Sep 14, 2023 | 34.32 | 34.97 | 34.32 | 34.83 | 63,306 | +0.84(+2.48%) |
Sep 13, 2023 | 34.54 | 34.82 | 33.95 | 33.98 | 133,639 | -0.60(-1.73%) |
Sep 12, 2023 | 34.21 | 34.99 | 34.14 | 34.58 | 146,688 | +0.17(+0.48%) |
Sep 11, 2023 | 34.65 | 34.82 | 34.06 | 34.42 | 494,367 | +0.18(+0.52%) |
Sep 08, 2023 | 34.44 | 34.44 | 33.78 | 34.24 | 1,142,392 | -0.13(-0.37%) |
Sep 07, 2023 | 34.39 | 34.39 | 33.55 | 34.37 | 199,126 | -0.63(-1.79%) |
Sep 06, 2023 | 35.71 | 35.91 | 34.87 | 34.99 | 209,194 | -0.75(-2.09%) |
Sep 05, 2023 | 35.87 | 36.21 | 35.45 | 35.74 | 332,710 | -0.31(-0.87%) |
Sep 01, 2023 | 36.29 | 36.65 | 36.00 | 36.05 | 107,365 | +0.41(+1.16%) |
Aug 31, 2023 | 36.09 | 36.42 | 35.62 | 35.64 | 258,556 | -0.34(-0.95%) |
Aug 30, 2023 | 36.21 | 36.44 | 35.84 | 35.99 | 297,162 | -0.34(-0.95%) |
Aug 29, 2023 | 34.98 | 36.47 | 34.54 | 36.33 | 235,206 | +1.32(+3.78%) |
Aug 28, 2023 | 34.88 | 35.20 | 34.73 | 35.00 | 359,235 | +0.45(+1.31%) |
Aug 25, 2023 | 34.25 | 34.75 | 33.71 | 34.55 | 68,037 | +0.56(+1.65%) |
Aug 24, 2023 | 35.23 | 35.23 | 33.94 | 33.99 | 127,859 | -1.08(-3.08%) |
Aug 23, 2023 | 34.52 | 35.34 | 34.35 | 35.07 | 76,002 | +0.52(+1.51%) |
Aug 22, 2023 | 35.17 | 35.33 | 34.10 | 34.55 | 266,075 | -0.30(-0.87%) |
Aug 21, 2023 | 34.87 | 35.07 | 34.62 | 34.86 | 283,673 | +0.23(+0.65%) |
Aug 18, 2023 | 33.93 | 34.84 | 33.85 | 34.63 | 369,605 | +0.12(+0.34%) |
Aug 17, 2023 | 35.33 | 35.50 | 34.49 | 34.51 | 129,733 | -0.75(-2.12%) |
Aug 16, 2023 | 36.01 | 36.31 | 35.24 | 35.26 | 99,741 | -0.97(-2.68%) |
Aug 15, 2023 | 37.16 | 37.16 | 36.03 | 36.23 | 109,564 | -1.11(-2.97%) |
Aug 14, 2023 | 37.03 | 37.42 | 36.37 | 37.34 | 128,823 | -0.10(-0.26%) |
Aug 11, 2023 | 37.47 | 37.54 | 37.00 | 37.44 | 144,545 | -0.33(-0.88%) |
Aug 10, 2023 | 38.71 | 38.86 | 37.61 | 37.77 | 135,686 | -0.80(-2.09%) |
Aug 09, 2023 | 39.16 | 39.25 | 38.27 | 38.58 | 221,909 | -0.39(-1.01%) |
Aug 08, 2023 | 38.30 | 39.01 | 37.90 | 38.97 | 194,230 | -0.02(-0.05%) |
Aug 07, 2023 | 39.82 | 39.82 | 38.38 | 38.99 | 218,414 | -0.53(-1.34%) |
Aug 04, 2023 | 40.42 | 40.49 | 39.48 | 39.52 | 196,003 | -0.73(-1.80%) |
Aug 03, 2023 | 40.14 | 40.80 | 40.12 | 40.24 | 183,126 | -0.05(-0.12%) |
Aug 02, 2023 | 41.21 | 41.23 | 39.72 | 40.29 | 347,331 | -1.98(-4.69%) |