Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.71 | 31.00 | 30.47 | 31.00 | 132,329 | +0.32(+1.05%) |
Oct 30, 2023 | 30.43 | 30.77 | 30.14 | 30.67 | 251,874 | +0.53(+1.74%) |
Oct 27, 2023 | 30.98 | 30.99 | 29.95 | 30.15 | 385,218 | -0.91(-2.94%) |
Oct 26, 2023 | 30.34 | 31.31 | 30.32 | 31.06 | 593,144 | +0.81(+2.67%) |
Oct 25, 2023 | 30.06 | 30.35 | 29.64 | 30.26 | 467,747 | -0.04(-0.13%) |
Oct 24, 2023 | 30.40 | 30.57 | 29.93 | 30.30 | 517,729 | +0.10(+0.32%) |
Oct 23, 2023 | 30.27 | 30.78 | 30.15 | 30.20 | 463,507 | -0.17(-0.55%) |
Oct 20, 2023 | 31.61 | 31.61 | 30.29 | 30.36 | 446,856 | -1.44(-4.53%) |
Oct 19, 2023 | 32.19 | 32.82 | 31.76 | 31.80 | 460,752 | -0.34(-1.06%) |
Oct 18, 2023 | 32.84 | 32.91 | 32.10 | 32.14 | 283,021 | -1.01(-3.05%) |
Oct 17, 2023 | 32.11 | 33.51 | 32.11 | 33.16 | 510,762 | +0.84(+2.59%) |
Oct 16, 2023 | 31.97 | 32.40 | 31.75 | 32.32 | 242,873 | +0.69(+2.18%) |
Oct 13, 2023 | 32.41 | 32.47 | 31.46 | 31.63 | 412,914 | -0.49(-1.52%) |
Oct 12, 2023 | 32.63 | 32.63 | 31.91 | 32.11 | 311,107 | -0.45(-1.37%) |
Oct 11, 2023 | 32.65 | 33.09 | 32.32 | 32.56 | 249,014 | +0.00(+0.00%) |
Oct 10, 2023 | 32.31 | 32.84 | 32.23 | 32.56 | 215,379 | +0.70(+2.20%) |
Oct 09, 2023 | 31.52 | 32.01 | 31.43 | 31.86 | 229,418 | +0.07(+0.21%) |
Oct 06, 2023 | 31.43 | 32.18 | 31.09 | 31.79 | 331,217 | +0.06(+0.18%) |
Oct 05, 2023 | 31.24 | 31.83 | 31.08 | 31.74 | 372,106 | +0.41(+1.30%) |
Oct 04, 2023 | 31.23 | 31.39 | 30.83 | 31.33 | 341,982 | +0.18(+0.56%) |
Oct 03, 2023 | 31.53 | 31.59 | 31.01 | 31.15 | 408,599 | -0.56(-1.78%) |
Oct 02, 2023 | 32.62 | 32.64 | 31.62 | 31.72 | 383,038 | -0.98(-3.01%) |
Sep 29, 2023 | 32.64 | 33.13 | 32.53 | 32.70 | 251,771 | +0.38(+1.17%) |
Sep 28, 2023 | 31.95 | 32.55 | 31.94 | 32.32 | 355,773 | +0.37(+1.16%) |
Sep 27, 2023 | 32.30 | 32.30 | 31.66 | 31.95 | 271,930 | -0.21(-0.67%) |
Sep 26, 2023 | 32.40 | 32.77 | 32.06 | 32.16 | 370,409 | -0.59(-1.79%) |
Sep 25, 2023 | 32.26 | 32.75 | 32.56 | 32.75 | 202,378 | +0.42(+1.31%) |
Sep 22, 2023 | 32.66 | 32.74 | 32.25 | 32.33 | 207,575 | -0.25(-0.77%) |
Sep 21, 2023 | 32.91 | 33.26 | 32.58 | 32.58 | 475,659 | -0.50(-1.51%) |
Sep 20, 2023 | 33.53 | 33.82 | 33.07 | 33.07 | 282,697 | -0.23(-0.69%) |
Sep 19, 2023 | 33.37 | 33.57 | 32.99 | 33.30 | 263,903 | -0.07(-0.20%) |
Sep 18, 2023 | 33.68 | 33.68 | 33.24 | 33.37 | 215,928 | -0.44(-1.30%) |
Sep 15, 2023 | 33.73 | 34.01 | 33.56 | 33.81 | 245,485 | -0.25(-0.73%) |
Sep 14, 2023 | 33.82 | 34.28 | 33.77 | 34.06 | 179,543 | +0.61(+1.83%) |
Sep 13, 2023 | 34.42 | 34.61 | 33.27 | 33.45 | 218,183 | -0.79(-2.30%) |
Sep 12, 2023 | 33.59 | 34.46 | 33.55 | 34.23 | 398,355 | +0.71(+2.12%) |
Sep 11, 2023 | 33.68 | 34.06 | 33.49 | 33.53 | 266,331 | +0.12(+0.37%) |
Sep 08, 2023 | 33.06 | 33.45 | 32.65 | 33.40 | 284,084 | +0.43(+1.31%) |
Sep 07, 2023 | 33.34 | 33.65 | 32.86 | 32.97 | 258,525 | -0.53(-1.57%) |
Sep 06, 2023 | 34.05 | 34.22 | 33.29 | 33.50 | 353,273 | -0.72(-2.10%) |
Sep 05, 2023 | 34.58 | 34.94 | 34.22 | 34.22 | 182,697 | -0.52(-1.49%) |
Sep 01, 2023 | 34.41 | 34.89 | 34.41 | 34.73 | 216,158 | +0.57(+1.66%) |
Aug 31, 2023 | 34.16 | 34.40 | 33.99 | 34.17 | 149,811 | +0.11(+0.31%) |
Aug 30, 2023 | 34.30 | 34.36 | 33.96 | 34.06 | 217,065 | -0.21(-0.62%) |
Aug 29, 2023 | 33.74 | 34.39 | 33.53 | 34.27 | 226,421 | +0.54(+1.59%) |
Aug 28, 2023 | 33.50 | 33.99 | 33.44 | 33.74 | 198,957 | +0.49(+1.47%) |
Aug 25, 2023 | 33.65 | 33.88 | 32.95 | 33.25 | 463,604 | -0.23(-0.69%) |
Aug 24, 2023 | 33.47 | 34.05 | 33.42 | 33.48 | 215,403 | +0.04(+0.11%) |
Aug 23, 2023 | 33.04 | 33.49 | 32.77 | 33.44 | 242,792 | +0.42(+1.28%) |
Aug 22, 2023 | 33.99 | 34.09 | 33.01 | 33.02 | 321,804 | -0.98(-2.88%) |
Aug 21, 2023 | 34.28 | 34.28 | 33.65 | 34.00 | 231,207 | -0.10(-0.28%) |
Aug 18, 2023 | 33.89 | 34.23 | 33.71 | 34.09 | 283,231 | -0.08(-0.22%) |
Aug 17, 2023 | 34.42 | 34.54 | 34.08 | 34.17 | 315,316 | -0.04(-0.11%) |
Aug 16, 2023 | 34.47 | 34.61 | 34.13 | 34.21 | 466,849 | -0.35(-1.00%) |
Aug 15, 2023 | 35.12 | 35.24 | 34.47 | 34.55 | 680,729 | -1.15(-3.22%) |
Aug 14, 2023 | 36.29 | 36.29 | 35.59 | 35.70 | 275,750 | -0.84(-2.31%) |
Aug 11, 2023 | 36.19 | 36.69 | 36.13 | 36.55 | 246,866 | +0.13(+0.37%) |
Aug 10, 2023 | 36.51 | 36.81 | 36.22 | 36.41 | 387,401 | +0.10(+0.26%) |
Aug 09, 2023 | 36.79 | 36.93 | 36.30 | 36.32 | 379,267 | -0.70(-1.89%) |
Aug 08, 2023 | 36.08 | 37.06 | 35.70 | 37.02 | 564,138 | -0.43(-1.15%) |
Aug 07, 2023 | 37.20 | 37.51 | 37.11 | 37.45 | 324,107 | +0.34(+0.90%) |
Aug 04, 2023 | 37.08 | 37.51 | 36.96 | 37.11 | 382,499 | -0.02(-0.05%) |
Aug 03, 2023 | 36.60 | 37.21 | 36.39 | 37.13 | 255,857 | +0.40(+1.10%) |
Aug 02, 2023 | 36.49 | 36.79 | 36.17 | 36.73 | 371,609 | -0.27(-0.73%) |