Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.48 | 34.48 | 34.24 | 34.24 | 2,757 | -0.70(-1.99%) |
Oct 30, 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 724 | -0.81(-2.28%) |
Oct 27, 2023 | 35.81 | 35.81 | 35.74 | 35.74 | 622 | -0.28(-0.77%) |
Oct 26, 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 320 | +1.73(+5.04%) |
Oct 25, 2023 | 34.18 | 34.29 | 34.09 | 34.29 | 1,123 | +0.03(+0.09%) |
Oct 23, 2023 | 34.27 | 62 | -0.03(-0.09%) | |||
Oct 20, 2023 | 32.98 | 34.29 | 32.65 | 34.29 | 3,711 | -0.39(-1.13%) |
Oct 18, 2023 | 34.69 | 137 | +0.27(+0.80%) | |||
Oct 17, 2023 | 36.22 | 36.23 | 33.78 | 34.41 | 2,035 | -0.37(-1.07%) |
Oct 16, 2023 | 34.65 | 35.27 | 34.65 | 34.78 | 4,945 | -0.49(-1.39%) |
Oct 13, 2023 | 34.16 | 35.27 | 34.16 | 35.27 | 1,536 | +0.84(+2.45%) |
Oct 12, 2023 | 34.58 | 34.58 | 34.10 | 34.43 | 2,429 | -0.06(-0.17%) |
Oct 11, 2023 | 33.31 | 34.82 | 33.31 | 34.49 | 1,345 | -1.30(-3.64%) |
Oct 10, 2023 | 35.73 | 36.25 | 35.73 | 35.79 | 6,142 | -0.02(-0.05%) |
Oct 09, 2023 | 35.27 | 35.81 | 34.41 | 35.81 | 5,155 | +0.54(+1.53%) |
Oct 06, 2023 | 32.79 | 35.27 | 32.78 | 35.27 | 6,969 | +2.33(+7.07%) |
Oct 05, 2023 | 33.32 | 33.32 | 32.73 | 32.94 | 2,788 | -0.03(-0.08%) |
Oct 04, 2023 | 33.07 | 33.56 | 32.97 | 32.97 | 507 | -0.10(-0.29%) |
Oct 03, 2023 | 33.16 | 33.16 | 33.07 | 33.07 | 1,481 | +0.12(+0.37%) |
Oct 02, 2023 | 33.07 | 33.07 | 32.67 | 32.95 | 558 | -0.46(-1.38%) |
Sep 29, 2023 | 33.44 | 34.00 | 33.41 | 33.41 | 3,239 | -0.63(-1.86%) |
Sep 28, 2023 | 34.04 | 34.04 | 33.85 | 34.04 | 505 | +0.19(+0.57%) |
Sep 27, 2023 | 33.80 | 33.85 | 33.80 | 33.85 | 670 | +0.48(+1.44%) |
Sep 25, 2023 | 33.37 | 20 | -0.19(-0.56%) | |||
Sep 22, 2023 | 33.80 | 33.80 | 33.56 | 33.56 | 1,526 | +0.49(+1.47%) |
Sep 21, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 643 | -0.78(-2.30%) |
Sep 15, 2023 | 33.85 | 47 | +0.29(+0.87%) | |||
Sep 14, 2023 | 33.38 | 33.56 | 33.38 | 33.56 | 1,858 | -0.66(-1.93%) |
Sep 08, 2023 | 34.22 | 16 | +1.49(+4.55%) | |||
Sep 07, 2023 | 34.28 | 34.28 | 32.71 | 32.73 | 5,408 | -1.48(-4.32%) |
Sep 06, 2023 | 33.87 | 34.21 | 33.80 | 34.21 | 847 | +0.08(+0.23%) |
Sep 05, 2023 | 33.87 | 34.17 | 33.87 | 34.13 | 1,167 | -0.16(-0.45%) |
Sep 01, 2023 | 34.19 | 34.28 | 33.34 | 34.28 | 4,418 | +0.13(+0.37%) |
Aug 31, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 415 | -0.05(-0.14%) |
Aug 30, 2023 | 33.61 | 34.24 | 33.61 | 34.21 | 2,137 | +0.02(+0.06%) |
Aug 29, 2023 | 32.39 | 34.19 | 32.39 | 34.19 | 1,365 | +0.56(+1.68%) |
Aug 28, 2023 | 34.77 | 34.77 | 33.62 | 33.62 | 802 | -0.89(-2.59%) |
Aug 25, 2023 | 34.53 | 34.53 | 32.27 | 34.52 | 6,909 | -0.29(-0.84%) |
Aug 24, 2023 | 33.07 | 34.81 | 33.07 | 34.81 | 2,168 | +0.28(+0.82%) |
Aug 23, 2023 | 34.02 | 34.62 | 34.02 | 34.53 | 1,271 | -0.09(-0.25%) |
Aug 22, 2023 | 34.06 | 34.62 | 33.99 | 34.62 | 7,990 | +0.62(+1.83%) |
Aug 21, 2023 | 33.84 | 34.60 | 33.25 | 33.99 | 2,454 | -0.05(-0.14%) |
Aug 18, 2023 | 35.01 | 35.01 | 33.46 | 34.04 | 5,138 | -0.95(-2.71%) |
Aug 17, 2023 | 34.27 | 34.99 | 34.04 | 34.99 | 1,103 | +0.95(+2.78%) |
Aug 16, 2023 | 35.99 | 35.99 | 34.04 | 34.04 | 6,031 | -1.33(-3.76%) |
Aug 15, 2023 | 33.03 | 35.57 | 33.03 | 35.37 | 4,511 | -0.19(-0.55%) |
Aug 14, 2023 | 33.61 | 35.67 | 33.11 | 35.57 | 27,062 | +1.57(+4.61%) |
Aug 11, 2023 | 33.59 | 34.68 | 33.59 | 34.00 | 995 | -0.41(-1.20%) |
Aug 10, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 834 | -0.53(-1.52%) |
Aug 09, 2023 | 34.28 | 34.99 | 34.28 | 34.95 | 10,165 | +0.71(+2.07%) |
Aug 08, 2023 | 33.17 | 34.24 | 33.12 | 34.24 | 9,399 | +0.54(+1.62%) |
Aug 07, 2023 | 33.76 | 34.04 | 33.12 | 33.69 | 17,240 | -0.31(-0.92%) |
Aug 04, 2023 | 32.92 | 34.02 | 32.92 | 34.00 | 11,800 | +1.13(+3.43%) |
Aug 03, 2023 | 32.89 | 33.06 | 32.87 | 32.87 | 3,526 | -0.09(-0.27%) |
Aug 02, 2023 | 33.04 | 33.31 | 32.54 | 32.96 | 2,271 | -0.16(-0.47%) |