Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.71 | 29.89 | 29.71 | 29.89 | 15,167 | +0.23(+0.79%) |
Oct 30, 2023 | 29.63 | 29.68 | 29.51 | 29.65 | 17,425 | +0.25(+0.84%) |
Oct 27, 2023 | 29.61 | 29.61 | 29.35 | 29.40 | 91,113 | -0.12(-0.41%) |
Oct 26, 2023 | 29.63 | 29.68 | 29.45 | 29.52 | 24,414 | -0.13(-0.42%) |
Oct 25, 2023 | 29.76 | 29.77 | 29.60 | 29.65 | 17,595 | -0.10(-0.32%) |
Oct 24, 2023 | 29.66 | 29.78 | 29.64 | 29.75 | 8,963 | +0.27(+0.90%) |
Oct 23, 2023 | 29.56 | 29.66 | 29.45 | 29.48 | 18,993 | -0.13(-0.44%) |
Oct 20, 2023 | 29.82 | 29.82 | 29.61 | 29.61 | 25,446 | -0.30(-1.00%) |
Oct 19, 2023 | 30.12 | 30.12 | 29.84 | 29.91 | 13,269 | -0.31(-1.01%) |
Oct 18, 2023 | 30.37 | 30.45 | 30.18 | 30.22 | 23,259 | -0.32(-1.06%) |
Oct 17, 2023 | 30.40 | 30.64 | 30.39 | 30.54 | 23,356 | -0.02(-0.07%) |
Oct 16, 2023 | 30.47 | 30.57 | 30.47 | 30.56 | 10,739 | +0.20(+0.67%) |
Oct 13, 2023 | 30.49 | 30.57 | 30.36 | 30.36 | 25,226 | -0.25(-0.80%) |
Oct 12, 2023 | 30.70 | 30.81 | 30.59 | 30.61 | 13,702 | -0.05(-0.18%) |
Oct 11, 2023 | 30.75 | 30.75 | 30.56 | 30.66 | 16,603 | +0.05(+0.16%) |
Oct 10, 2023 | 30.50 | 30.67 | 30.50 | 30.61 | 71,987 | +0.38(+1.26%) |
Oct 09, 2023 | 30.03 | 30.27 | 30.03 | 30.23 | 13,854 | -0.08(-0.26%) |
Oct 06, 2023 | 30.12 | 30.32 | 29.91 | 30.31 | 22,381 | +0.37(+1.23%) |
Oct 05, 2023 | 29.96 | 29.99 | 29.85 | 29.94 | 55,811 | +0.22(+0.74%) |
Oct 04, 2023 | 29.83 | 29.84 | 29.62 | 29.72 | 86,338 | -0.19(-0.63%) |
Oct 03, 2023 | 30.07 | 30.07 | 29.86 | 29.91 | 15,709 | -0.34(-1.11%) |
Oct 02, 2023 | 30.52 | 30.52 | 30.17 | 30.24 | 28,766 | -0.22(-0.71%) |
Sep 29, 2023 | 30.84 | 30.84 | 30.42 | 30.46 | 49,636 | -0.14(-0.46%) |
Sep 28, 2023 | 30.50 | 30.69 | 30.49 | 30.60 | 82,206 | +0.15(+0.49%) |
Sep 27, 2023 | 30.58 | 30.58 | 30.29 | 30.45 | 40,477 | +0.00(+0.00%) |
Sep 26, 2023 | 30.51 | 30.63 | 30.43 | 30.45 | 15,358 | -0.28(-0.91%) |
Sep 25, 2023 | 30.60 | 30.75 | 30.70 | 30.73 | 25,912 | -0.43(-1.38%) |
Sep 22, 2023 | 31.26 | 31.38 | 31.16 | 31.16 | 14,068 | +0.03(+0.10%) |
Sep 21, 2023 | 31.27 | 31.39 | 31.13 | 31.13 | 21,142 | -0.45(-1.42%) |
Sep 20, 2023 | 31.66 | 31.83 | 31.56 | 31.58 | 30,882 | -0.06(-0.19%) |
Sep 19, 2023 | 31.65 | 31.65 | 31.54 | 31.64 | 6,258 | +0.17(+0.54%) |
Sep 18, 2023 | 31.59 | 31.67 | 31.41 | 31.47 | 19,107 | -0.10(-0.32%) |
Sep 15, 2023 | 31.74 | 31.77 | 31.57 | 31.57 | 12,203 | -0.11(-0.35%) |
Sep 14, 2023 | 31.51 | 31.68 | 31.49 | 31.68 | 54,571 | +0.53(+1.70%) |
Sep 13, 2023 | 31.24 | 31.24 | 31.09 | 31.15 | 17,405 | -0.07(-0.22%) |
Sep 12, 2023 | 31.22 | 31.30 | 31.18 | 31.22 | 33,279 | -0.02(-0.06%) |
Sep 11, 2023 | 31.24 | 31.24 | 31.11 | 31.24 | 12,571 | +0.27(+0.87%) |
Sep 08, 2023 | 30.94 | 30.99 | 30.90 | 30.97 | 12,091 | +0.00(+0.00%) |
Sep 07, 2023 | 31.00 | 31.02 | 30.92 | 30.97 | 14,675 | -0.08(-0.26%) |
Sep 06, 2023 | 31.19 | 31.19 | 30.94 | 31.05 | 14,805 | -0.04(-0.14%) |
Sep 05, 2023 | 31.26 | 31.26 | 31.08 | 31.09 | 16,599 | -0.09(-0.27%) |
Sep 01, 2023 | 31.26 | 31.26 | 31.14 | 31.18 | 11,446 | +0.13(+0.42%) |
Aug 31, 2023 | 31.23 | 31.23 | 31.03 | 31.05 | 10,202 | -0.11(-0.35%) |
Aug 30, 2023 | 31.21 | 31.32 | 31.11 | 31.16 | 21,602 | -0.03(-0.10%) |
Aug 29, 2023 | 30.88 | 31.20 | 30.88 | 31.19 | 9,718 | +0.37(+1.20%) |
Aug 28, 2023 | 30.82 | 30.84 | 30.77 | 30.82 | 7,947 | +0.30(+0.98%) |
Aug 25, 2023 | 30.50 | 30.58 | 30.34 | 30.52 | 20,390 | +0.23(+0.76%) |
Aug 24, 2023 | 30.63 | 30.63 | 30.29 | 30.29 | 135,434 | -0.35(-1.14%) |
Aug 23, 2023 | 30.52 | 30.70 | 30.52 | 30.64 | 15,770 | +0.20(+0.66%) |
Aug 22, 2023 | 30.54 | 30.58 | 30.42 | 30.44 | 20,658 | -0.02(-0.07%) |
Aug 21, 2023 | 30.48 | 30.50 | 30.33 | 30.46 | 12,859 | +0.11(+0.36%) |
Aug 18, 2023 | 30.23 | 30.40 | 30.20 | 30.35 | 17,621 | -0.06(-0.19%) |
Aug 17, 2023 | 30.68 | 30.68 | 30.36 | 30.41 | 16,190 | -0.07(-0.24%) |
Aug 16, 2023 | 30.69 | 30.75 | 30.48 | 30.48 | 32,279 | -0.24(-0.78%) |
Aug 15, 2023 | 30.95 | 30.95 | 30.67 | 30.72 | 18,743 | -0.39(-1.25%) |
Aug 14, 2023 | 31.04 | 31.11 | 30.91 | 31.11 | 14,737 | -0.13(-0.42%) |
Aug 11, 2023 | 31.26 | 31.27 | 31.18 | 31.24 | 23,238 | -0.16(-0.51%) |
Aug 10, 2023 | 31.69 | 31.69 | 31.38 | 31.40 | 13,759 | +0.11(+0.35%) |
Aug 09, 2023 | 31.32 | 31.35 | 31.21 | 31.29 | 10,737 | +0.11(+0.35%) |
Aug 08, 2023 | 31.00 | 31.21 | 30.97 | 31.18 | 16,578 | -0.21(-0.67%) |
Aug 07, 2023 | 31.24 | 31.39 | 31.20 | 31.39 | 18,478 | +0.27(+0.87%) |
Aug 04, 2023 | 31.24 | 31.42 | 31.11 | 31.12 | 14,624 | +0.07(+0.23%) |
Aug 03, 2023 | 30.96 | 31.12 | 30.91 | 31.05 | 10,489 | -0.10(-0.32%) |
Aug 02, 2023 | 31.33 | 31.34 | 31.08 | 31.15 | 24,686 | -0.52(-1.64%) |