Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.45 | 31.58 | 30.73 | 30.84 | 881,002 | -0.49(-1.55%) |
Oct 30, 2023 | 31.19 | 31.48 | 30.82 | 31.33 | 655,003 | +0.35(+1.13%) |
Oct 27, 2023 | 31.29 | 31.35 | 30.70 | 30.98 | 666,804 | -0.31(-1.00%) |
Oct 26, 2023 | 31.03 | 31.41 | 31.00 | 31.29 | 462,248 | +0.56(+1.84%) |
Oct 25, 2023 | 30.45 | 30.84 | 30.36 | 30.73 | 593,194 | +0.16(+0.51%) |
Oct 24, 2023 | 30.66 | 30.75 | 30.44 | 30.57 | 451,183 | +0.30(+1.00%) |
Oct 23, 2023 | 30.50 | 30.86 | 30.26 | 30.27 | 456,739 | -0.39(-1.27%) |
Oct 20, 2023 | 31.30 | 31.43 | 30.61 | 30.66 | 584,742 | -0.55(-1.75%) |
Oct 19, 2023 | 31.70 | 31.88 | 31.17 | 31.20 | 522,020 | -0.60(-1.90%) |
Oct 18, 2023 | 32.03 | 32.09 | 31.52 | 31.81 | 398,593 | -0.41(-1.27%) |
Oct 17, 2023 | 32.14 | 32.58 | 32.07 | 32.21 | 635,688 | -0.04(-0.12%) |
Oct 16, 2023 | 31.94 | 32.57 | 31.78 | 32.25 | 647,927 | +0.40(+1.25%) |
Oct 13, 2023 | 31.81 | 31.89 | 31.46 | 31.85 | 311,179 | +0.37(+1.17%) |
Oct 12, 2023 | 31.77 | 31.77 | 31.17 | 31.48 | 402,981 | -0.38(-1.19%) |
Oct 11, 2023 | 31.41 | 31.87 | 31.23 | 31.86 | 363,936 | +0.55(+1.77%) |
Oct 10, 2023 | 31.34 | 31.50 | 31.19 | 31.31 | 363,505 | +0.13(+0.41%) |
Oct 09, 2023 | 31.00 | 31.42 | 30.96 | 31.18 | 535,231 | +0.10(+0.31%) |
Oct 06, 2023 | 30.46 | 31.20 | 30.19 | 31.09 | 658,534 | +0.21(+0.69%) |
Oct 05, 2023 | 30.91 | 31.07 | 30.70 | 30.87 | 658,421 | +0.03(+0.09%) |
Oct 04, 2023 | 30.60 | 30.88 | 30.06 | 30.84 | 533,361 | +0.35(+1.15%) |
Oct 03, 2023 | 30.02 | 30.64 | 29.71 | 30.49 | 1,018,741 | +0.25(+0.84%) |
Oct 02, 2023 | 31.24 | 31.25 | 30.11 | 30.24 | 982,858 | -1.27(-4.02%) |
Sep 29, 2023 | 31.51 | 31.61 | 31.10 | 31.50 | 1,292,159 | +0.26(+0.84%) |
Sep 28, 2023 | 31.57 | 31.59 | 30.89 | 31.24 | 1,094,234 | -0.24(-0.77%) |
Sep 27, 2023 | 31.77 | 32.03 | 31.31 | 31.48 | 614,040 | -0.29(-0.92%) |
Sep 26, 2023 | 32.50 | 32.68 | 31.76 | 31.78 | 765,869 | -0.87(-2.65%) |
Sep 25, 2023 | 32.70 | 32.73 | 32.54 | 32.64 | 501,741 | -0.28(-0.86%) |
Sep 22, 2023 | 32.82 | 33.14 | 32.76 | 32.93 | 500,058 | -0.11(-0.32%) |
Sep 21, 2023 | 33.37 | 33.55 | 33.02 | 33.03 | 620,120 | -0.50(-1.48%) |
Sep 20, 2023 | 33.74 | 33.91 | 33.42 | 33.53 | 400,117 | -0.06(-0.17%) |
Sep 19, 2023 | 33.69 | 34.06 | 33.51 | 33.59 | 689,837 | -0.01(-0.03%) |
Sep 18, 2023 | 33.96 | 34.00 | 33.58 | 33.60 | 780,122 | -0.36(-1.06%) |
Sep 15, 2023 | 33.80 | 34.25 | 33.58 | 33.96 | 2,397,406 | +0.11(+0.32%) |
Sep 14, 2023 | 33.49 | 34.06 | 33.49 | 33.85 | 668,759 | +0.52(+1.55%) |
Sep 13, 2023 | 33.33 | 33.42 | 33.16 | 33.33 | 782,054 | +0.03(+0.09%) |
Sep 12, 2023 | 33.13 | 33.43 | 32.93 | 33.30 | 702,623 | +0.13(+0.38%) |
Sep 11, 2023 | 33.02 | 33.37 | 33.02 | 33.18 | 753,272 | +0.43(+1.31%) |
Sep 08, 2023 | 32.56 | 32.76 | 32.35 | 32.75 | 668,712 | +0.28(+0.87%) |
Sep 07, 2023 | 32.60 | 32.79 | 32.34 | 32.47 | 779,603 | +0.43(+1.34%) |
Sep 06, 2023 | 32.01 | 32.30 | 31.86 | 32.04 | 483,707 | +0.09(+0.27%) |
Sep 05, 2023 | 32.31 | 32.33 | 31.48 | 31.95 | 553,248 | -0.52(-1.59%) |
Sep 01, 2023 | 32.65 | 32.81 | 32.21 | 32.47 | 519,648 | +0.07(+0.21%) |
Aug 31, 2023 | 32.75 | 32.91 | 32.33 | 32.40 | 668,343 | -0.25(-0.78%) |
Aug 30, 2023 | 32.63 | 32.90 | 32.48 | 32.65 | 661,453 | -0.07(-0.21%) |
Aug 29, 2023 | 32.61 | 32.80 | 32.23 | 32.72 | 705,627 | +0.11(+0.33%) |
Aug 28, 2023 | 32.50 | 32.80 | 32.41 | 32.61 | 804,236 | +0.18(+0.54%) |
Aug 25, 2023 | 32.03 | 32.48 | 31.88 | 32.44 | 1,050,391 | +0.89(+2.81%) |
Aug 24, 2023 | 31.62 | 32.10 | 31.41 | 31.55 | 638,926 | -0.18(-0.55%) |
Aug 23, 2023 | 32.12 | 32.13 | 31.48 | 31.73 | 910,362 | -0.14(-0.43%) |
Aug 22, 2023 | 32.19 | 32.19 | 31.80 | 31.86 | 626,236 | -0.31(-0.97%) |
Aug 21, 2023 | 32.43 | 32.76 | 31.65 | 32.18 | 1,364,954 | -0.62(-1.90%) |
Aug 18, 2023 | 32.69 | 32.95 | 32.56 | 32.80 | 516,396 | +0.21(+0.66%) |
Aug 17, 2023 | 32.77 | 32.89 | 32.58 | 32.58 | 636,012 | -0.13(-0.39%) |
Aug 16, 2023 | 32.72 | 32.97 | 32.42 | 32.71 | 570,543 | +0.12(+0.35%) |
Aug 15, 2023 | 33.93 | 33.93 | 32.59 | 32.60 | 693,674 | -1.45(-4.26%) |
Aug 14, 2023 | 34.85 | 34.85 | 33.82 | 34.05 | 848,641 | -0.84(-2.39%) |
Aug 11, 2023 | 34.97 | 35.11 | 34.76 | 34.88 | 543,399 | -0.01(-0.03%) |
Aug 10, 2023 | 35.26 | 35.48 | 34.80 | 34.89 | 545,397 | -0.36(-1.04%) |
Aug 09, 2023 | 35.22 | 35.56 | 35.12 | 35.26 | 562,361 | -0.04(-0.11%) |
Aug 08, 2023 | 35.43 | 35.58 | 35.06 | 35.29 | 498,948 | -0.28(-0.78%) |
Aug 07, 2023 | 35.72 | 36.04 | 35.50 | 35.57 | 636,984 | +0.01(+0.03%) |
Aug 04, 2023 | 36.32 | 36.48 | 35.32 | 35.56 | 596,464 | -0.68(-1.88%) |
Aug 03, 2023 | 36.95 | 36.95 | 35.97 | 36.24 | 694,730 | -0.89(-2.40%) |
Aug 02, 2023 | 36.71 | 37.46 | 36.29 | 37.14 | 1,358,739 | +1.12(+3.12%) |