Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 24.19 | 24.51 | 23.94 | 24.19 | 4,394,860 | -0.12(-0.49%) |
Oct 30, 2023 | 23.99 | 24.36 | 23.61 | 24.31 | 1,861,302 | +0.41(+1.72%) |
Oct 27, 2023 | 24.72 | 24.82 | 23.77 | 23.90 | 2,069,779 | -0.80(-3.24%) |
Oct 26, 2023 | 23.86 | 24.75 | 23.80 | 24.70 | 2,546,440 | +1.25(+5.33%) |
Oct 25, 2023 | 23.57 | 24.22 | 22.01 | 23.45 | 3,779,986 | -1.87(-7.39%) |
Oct 24, 2023 | 25.18 | 25.66 | 25.00 | 25.32 | 3,169,196 | +0.89(+3.64%) |
Oct 23, 2023 | 27.25 | 27.25 | 24.01 | 24.43 | 6,659,583 | -2.59(-9.59%) |
Oct 20, 2023 | 26.92 | 27.27 | 26.82 | 27.02 | 2,214,240 | +0.21(+0.78%) |
Oct 19, 2023 | 27.20 | 27.31 | 26.75 | 26.81 | 1,391,858 | -0.37(-1.36%) |
Oct 18, 2023 | 27.42 | 27.54 | 27.01 | 27.18 | 1,043,471 | -0.48(-1.74%) |
Oct 17, 2023 | 27.50 | 28.01 | 27.43 | 27.66 | 1,523,664 | -0.37(-1.32%) |
Oct 16, 2023 | 27.73 | 28.08 | 27.27 | 28.03 | 1,438,271 | +0.30(+1.08%) |
Oct 13, 2023 | 27.49 | 27.74 | 26.98 | 27.73 | 1,182,286 | +0.36(+1.32%) |
Oct 12, 2023 | 28.25 | 28.25 | 27.26 | 27.37 | 1,570,024 | -0.95(-3.35%) |
Oct 11, 2023 | 28.39 | 28.94 | 28.24 | 28.32 | 1,442,872 | -0.07(-0.25%) |
Oct 10, 2023 | 28.35 | 29.02 | 28.15 | 28.39 | 1,515,651 | +0.26(+0.92%) |
Oct 09, 2023 | 28.45 | 28.45 | 27.93 | 28.13 | 1,200,184 | -0.55(-1.92%) |
Oct 06, 2023 | 28.33 | 28.78 | 28.23 | 28.68 | 1,127,726 | +0.24(+0.84%) |
Oct 05, 2023 | 27.93 | 28.45 | 27.93 | 28.44 | 2,094,790 | +0.41(+1.46%) |
Oct 04, 2023 | 27.92 | 28.21 | 27.66 | 28.03 | 1,234,493 | +0.19(+0.68%) |
Oct 03, 2023 | 28.03 | 28.07 | 27.70 | 27.84 | 1,057,989 | -0.23(-0.82%) |
Oct 02, 2023 | 27.98 | 28.27 | 27.78 | 28.07 | 2,670,943 | +0.06(+0.21%) |
Sep 29, 2023 | 28.31 | 28.31 | 27.80 | 28.01 | 1,176,531 | -0.15(-0.53%) |
Sep 28, 2023 | 28.56 | 28.81 | 28.08 | 28.16 | 1,481,392 | -0.40(-1.40%) |
Sep 27, 2023 | 28.97 | 29.04 | 27.97 | 28.56 | 1,201,147 | -0.41(-1.42%) |
Sep 26, 2023 | 28.93 | 29.34 | 28.85 | 28.97 | 1,201,759 | -0.13(-0.45%) |
Sep 25, 2023 | 28.99 | 29.23 | 29.00 | 29.10 | 1,256,436 | +0.08(+0.28%) |
Sep 22, 2023 | 29.68 | 29.86 | 28.98 | 29.02 | 1,666,831 | -0.69(-2.32%) |
Sep 21, 2023 | 30.06 | 30.16 | 29.28 | 29.71 | 1,688,283 | -0.45(-1.49%) |
Sep 20, 2023 | 30.17 | 30.56 | 30.00 | 30.16 | 1,249,011 | +0.25(+0.84%) |
Sep 19, 2023 | 29.86 | 30.02 | 29.69 | 29.91 | 1,381,827 | -0.02(-0.07%) |
Sep 18, 2023 | 29.65 | 29.99 | 29.21 | 29.93 | 2,158,327 | +0.33(+1.11%) |
Sep 15, 2023 | 29.76 | 29.84 | 29.46 | 29.60 | 2,074,602 | -0.25(-0.84%) |
Sep 14, 2023 | 29.86 | 30.23 | 29.64 | 29.85 | 1,156,573 | +0.04(+0.13%) |
Sep 13, 2023 | 30.71 | 30.97 | 29.73 | 29.81 | 1,164,146 | -0.82(-2.68%) |
Sep 12, 2023 | 29.46 | 30.76 | 29.45 | 30.63 | 2,366,590 | +1.11(+3.76%) |
Sep 11, 2023 | 28.85 | 29.59 | 28.81 | 29.52 | 1,040,427 | +0.67(+2.32%) |
Sep 08, 2023 | 29.28 | 29.41 | 28.75 | 28.85 | 793,835 | -0.34(-1.16%) |
Sep 07, 2023 | 29.59 | 29.59 | 29.17 | 29.19 | 721,855 | -0.33(-1.12%) |
Sep 06, 2023 | 29.34 | 29.56 | 28.94 | 29.52 | 1,045,107 | +0.33(+1.13%) |
Sep 05, 2023 | 29.25 | 29.70 | 28.57 | 29.19 | 1,852,344 | -0.08(-0.27%) |
Sep 01, 2023 | 29.31 | 29.48 | 29.04 | 29.27 | 986,257 | +0.08(+0.27%) |
Aug 31, 2023 | 29.10 | 29.45 | 28.82 | 29.19 | 2,178,701 | +0.08(+0.27%) |
Aug 30, 2023 | 27.77 | 29.99 | 27.77 | 29.11 | 4,715,059 | +1.93(+7.10%) |
Aug 29, 2023 | 27.26 | 27.41 | 27.00 | 27.18 | 2,091,703 | -0.04(-0.15%) |
Aug 28, 2023 | 27.17 | 27.30 | 26.82 | 27.22 | 1,687,546 | +0.05(+0.18%) |
Aug 25, 2023 | 27.63 | 27.69 | 25.68 | 27.17 | 5,344,404 | -0.39(-1.42%) |
Aug 24, 2023 | 27.80 | 28.00 | 27.43 | 27.56 | 2,690,241 | -0.35(-1.25%) |
Aug 23, 2023 | 29.56 | 29.66 | 27.89 | 27.91 | 2,784,605 | -1.58(-5.36%) |
Aug 22, 2023 | 29.58 | 29.89 | 29.03 | 29.49 | 950,225 | -0.15(-0.51%) |
Aug 21, 2023 | 29.25 | 29.76 | 29.08 | 29.64 | 1,181,968 | +0.36(+1.23%) |
Aug 18, 2023 | 28.71 | 29.53 | 28.58 | 29.28 | 1,700,739 | +0.56(+1.95%) |
Aug 17, 2023 | 29.05 | 29.27 | 28.47 | 28.72 | 1,607,653 | -0.27(-0.93%) |
Aug 16, 2023 | 28.86 | 29.30 | 28.82 | 28.99 | 1,520,595 | +0.13(+0.45%) |
Aug 15, 2023 | 28.31 | 29.11 | 28.31 | 28.86 | 1,393,133 | +0.52(+1.83%) |
Aug 14, 2023 | 28.03 | 28.66 | 27.94 | 28.34 | 1,805,919 | +0.31(+1.11%) |
Aug 11, 2023 | 27.77 | 28.12 | 27.50 | 28.03 | 1,665,614 | +0.28(+1.01%) |
Aug 10, 2023 | 28.03 | 28.20 | 27.51 | 27.75 | 1,889,900 | -0.30(-1.07%) |
Aug 09, 2023 | 28.18 | 28.32 | 27.89 | 28.05 | 1,951,225 | -0.13(-0.46%) |
Aug 08, 2023 | 28.06 | 28.45 | 28.00 | 28.18 | 1,915,498 | +0.11(+0.39%) |
Aug 07, 2023 | 27.71 | 28.25 | 27.60 | 28.07 | 1,435,456 | +0.47(+1.70%) |
Aug 04, 2023 | 27.58 | 27.94 | 27.47 | 27.60 | 1,452,005 | -0.03(-0.11%) |
Aug 03, 2023 | 27.84 | 27.95 | 27.46 | 27.63 | 2,395,345 | -0.32(-1.14%) |
Aug 02, 2023 | 28.53 | 28.74 | 27.91 | 27.95 | 2,791,282 | -0.59(-2.07%) |