Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.52 | 29.52 | 28.49 | 29.26 | 10,974 | +0.29(+1.00%) |
Oct 30, 2023 | 28.59 | 28.97 | 28.57 | 28.97 | 11,371 | +0.33(+1.15%) |
Oct 27, 2023 | 28.78 | 28.78 | 28.35 | 28.64 | 3,601 | +0.23(+0.81%) |
Oct 26, 2023 | 27.20 | 29.23 | 27.11 | 28.41 | 18,173 | +0.93(+3.38%) |
Oct 25, 2023 | 28.85 | 28.85 | 27.27 | 27.48 | 20,568 | -1.22(-4.25%) |
Oct 24, 2023 | 29.00 | 29.18 | 28.65 | 28.70 | 15,297 | -0.30(-1.03%) |
Oct 23, 2023 | 29.13 | 29.50 | 28.62 | 29.00 | 12,097 | -0.37(-1.26%) |
Oct 20, 2023 | 29.53 | 29.53 | 29.24 | 29.37 | 11,833 | -0.13(-0.44%) |
Oct 19, 2023 | 30.22 | 30.22 | 29.50 | 29.50 | 12,423 | -0.72(-2.38%) |
Oct 18, 2023 | 30.28 | 30.64 | 29.78 | 30.22 | 16,529 | -0.57(-1.85%) |
Oct 17, 2023 | 30.75 | 31.01 | 30.20 | 30.79 | 26,703 | +0.60(+1.99%) |
Oct 16, 2023 | 28.49 | 30.86 | 28.30 | 30.19 | 39,106 | +2.00(+7.09%) |
Oct 13, 2023 | 30.20 | 30.70 | 27.85 | 28.19 | 30,570 | -1.90(-6.31%) |
Oct 12, 2023 | 29.84 | 30.09 | 29.35 | 30.09 | 18,868 | +0.49(+1.66%) |
Oct 11, 2023 | 30.04 | 30.25 | 29.38 | 29.60 | 17,051 | +0.17(+0.58%) |
Oct 10, 2023 | 29.81 | 30.49 | 29.40 | 29.43 | 30,430 | -0.01(-0.03%) |
Oct 09, 2023 | 28.77 | 29.96 | 28.70 | 29.44 | 18,970 | +0.05(+0.17%) |
Oct 06, 2023 | 29.64 | 29.73 | 28.63 | 29.39 | 20,733 | -0.16(-0.54%) |
Oct 05, 2023 | 30.29 | 31.48 | 29.00 | 29.55 | 53,263 | -0.58(-1.92%) |
Oct 04, 2023 | 28.47 | 30.19 | 28.38 | 30.13 | 15,048 | +1.65(+5.79%) |
Oct 03, 2023 | 29.35 | 29.35 | 28.07 | 28.48 | 15,926 | -0.93(-3.16%) |
Oct 02, 2023 | 29.76 | 30.02 | 29.26 | 29.41 | 5,773 | -0.90(-2.97%) |
Sep 29, 2023 | 30.91 | 30.91 | 30.15 | 30.31 | 11,527 | -0.02(-0.07%) |
Sep 28, 2023 | 30.68 | 31.04 | 30.33 | 30.33 | 6,756 | -0.06(-0.20%) |
Sep 27, 2023 | 30.60 | 30.81 | 30.05 | 30.39 | 10,948 | -0.01(-0.03%) |
Sep 26, 2023 | 29.98 | 30.59 | 29.90 | 30.40 | 15,474 | -0.19(-0.62%) |
Sep 25, 2023 | 29.43 | 31.05 | 30.49 | 30.59 | 8,083 | +0.72(+2.41%) |
Sep 22, 2023 | 28.63 | 30.17 | 28.55 | 29.87 | 10,833 | +1.06(+3.68%) |
Sep 21, 2023 | 27.82 | 28.91 | 27.80 | 28.81 | 25,258 | +0.49(+1.73%) |
Sep 20, 2023 | 28.89 | 29.34 | 28.06 | 28.32 | 7,490 | -0.69(-2.38%) |
Sep 19, 2023 | 29.46 | 29.81 | 29.01 | 29.01 | 7,628 | -0.59(-1.99%) |
Sep 18, 2023 | 31.11 | 31.73 | 29.43 | 29.60 | 9,139 | -1.18(-3.83%) |
Sep 15, 2023 | 32.13 | 32.41 | 30.55 | 30.78 | 27,158 | -1.29(-4.02%) |
Sep 14, 2023 | 31.86 | 32.09 | 31.86 | 32.07 | 4,011 | +0.64(+2.04%) |
Sep 13, 2023 | 32.10 | 32.23 | 31.43 | 31.43 | 9,313 | -0.97(-2.99%) |
Sep 12, 2023 | 32.50 | 32.69 | 32.02 | 32.40 | 7,110 | -0.10(-0.31%) |
Sep 11, 2023 | 33.03 | 33.03 | 32.49 | 32.50 | 7,248 | -0.16(-0.49%) |
Sep 08, 2023 | 33.00 | 33.00 | 32.20 | 32.66 | 12,516 | +0.04(+0.12%) |
Sep 07, 2023 | 32.42 | 33.22 | 32.05 | 32.62 | 43,831 | -0.12(-0.37%) |
Sep 06, 2023 | 33.49 | 33.50 | 32.34 | 32.74 | 25,157 | -0.46(-1.39%) |
Sep 05, 2023 | 34.56 | 34.56 | 33.02 | 33.20 | 8,937 | -1.41(-4.07%) |
Sep 01, 2023 | 35.00 | 35.24 | 34.10 | 34.61 | 8,619 | -0.29(-0.83%) |
Aug 31, 2023 | 34.97 | 35.33 | 34.51 | 34.90 | 18,893 | -0.09(-0.26%) |
Aug 30, 2023 | 35.19 | 35.29 | 34.44 | 34.99 | 11,933 | -0.31(-0.88%) |
Aug 29, 2023 | 35.36 | 35.36 | 34.36 | 35.30 | 21,515 | +1.06(+3.10%) |
Aug 28, 2023 | 34.59 | 34.99 | 33.83 | 34.24 | 7,536 | -0.26(-0.75%) |
Aug 25, 2023 | 35.46 | 35.46 | 34.47 | 34.50 | 8,054 | -0.56(-1.60%) |
Aug 24, 2023 | 35.06 | 35.08 | 34.83 | 35.06 | 6,916 | -0.33(-0.93%) |
Aug 23, 2023 | 34.99 | 35.83 | 34.73 | 35.39 | 12,450 | +0.89(+2.58%) |
Aug 22, 2023 | 35.00 | 35.31 | 34.44 | 34.50 | 11,073 | -0.51(-1.46%) |
Aug 21, 2023 | 34.74 | 35.49 | 34.48 | 35.01 | 9,444 | +0.33(+0.95%) |
Aug 18, 2023 | 33.32 | 34.78 | 33.32 | 34.68 | 25,018 | +0.96(+2.85%) |
Aug 17, 2023 | 33.49 | 33.72 | 32.39 | 33.72 | 24,109 | -0.33(-0.97%) |
Aug 16, 2023 | 35.16 | 35.16 | 33.73 | 34.05 | 16,050 | -1.69(-4.73%) |
Aug 15, 2023 | 35.50 | 35.90 | 35.17 | 35.74 | 10,823 | -0.06(-0.17%) |
Aug 14, 2023 | 35.02 | 36.00 | 34.90 | 35.80 | 15,498 | +0.02(+0.06%) |
Aug 11, 2023 | 36.71 | 37.50 | 35.42 | 35.78 | 15,377 | -1.39(-3.74%) |
Aug 10, 2023 | 35.88 | 37.25 | 35.64 | 37.17 | 10,902 | +1.81(+5.12%) |
Aug 09, 2023 | 36.16 | 36.26 | 35.15 | 35.36 | 21,186 | -0.51(-1.42%) |
Aug 08, 2023 | 36.16 | 37.13 | 35.58 | 35.87 | 23,147 | -2.44(-6.37%) |
Aug 07, 2023 | 38.10 | 38.31 | 36.80 | 38.31 | 22,011 | +0.37(+0.98%) |
Aug 04, 2023 | 36.72 | 38.30 | 36.72 | 37.94 | 7,174 | -0.07(-0.18%) |
Aug 03, 2023 | 36.62 | 38.21 | 36.62 | 38.01 | 7,259 | +0.31(+0.82%) |
Aug 02, 2023 | 38.96 | 38.96 | 37.29 | 37.70 | 19,288 | -1.81(-4.59%) |