Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.63 | 27.94 | 27.56 | 27.89 | 32,313 | +0.17(+0.60%) |
Oct 30, 2023 | 27.61 | 27.82 | 27.44 | 27.73 | 26,651 | +0.34(+1.22%) |
Oct 27, 2023 | 27.66 | 27.66 | 27.31 | 27.39 | 26,700 | -0.51(-1.84%) |
Oct 26, 2023 | 27.84 | 28.00 | 27.80 | 27.90 | 28,049 | +0.05(+0.18%) |
Oct 25, 2023 | 27.86 | 27.97 | 27.75 | 27.85 | 46,164 | -0.22(-0.77%) |
Oct 24, 2023 | 27.94 | 28.16 | 27.88 | 28.07 | 71,041 | +0.29(+1.03%) |
Oct 23, 2023 | 27.86 | 28.08 | 27.78 | 27.78 | 50,122 | -0.27(-0.95%) |
Oct 20, 2023 | 28.43 | 28.43 | 27.99 | 28.05 | 23,936 | -0.37(-1.32%) |
Oct 19, 2023 | 28.60 | 28.83 | 28.36 | 28.43 | 38,160 | -0.29(-1.00%) |
Oct 18, 2023 | 28.79 | 28.99 | 28.61 | 28.71 | 45,575 | -0.31(-1.05%) |
Oct 17, 2023 | 28.63 | 29.14 | 28.63 | 29.02 | 34,123 | +0.09(+0.31%) |
Oct 16, 2023 | 28.72 | 28.96 | 28.72 | 28.93 | 48,785 | +0.36(+1.28%) |
Oct 13, 2023 | 28.69 | 28.82 | 28.44 | 28.56 | 79,886 | +0.02(+0.07%) |
Oct 12, 2023 | 28.67 | 28.74 | 28.45 | 28.54 | 65,284 | -0.31(-1.06%) |
Oct 11, 2023 | 28.73 | 28.89 | 28.58 | 28.85 | 42,052 | +0.06(+0.21%) |
Oct 10, 2023 | 28.63 | 28.92 | 28.63 | 28.79 | 112,979 | +0.33(+1.14%) |
Oct 09, 2023 | 28.29 | 28.64 | 28.25 | 28.47 | 316,900 | +0.22(+0.77%) |
Oct 06, 2023 | 27.88 | 28.41 | 27.78 | 28.25 | 18,976 | +0.22(+0.77%) |
Oct 05, 2023 | 28.20 | 28.20 | 27.81 | 28.03 | 615,999 | -0.11(-0.39%) |
Oct 04, 2023 | 27.99 | 28.18 | 27.87 | 28.14 | 205,953 | -0.01(-0.04%) |
Oct 03, 2023 | 28.41 | 28.41 | 28.03 | 28.15 | 11,795 | -0.29(-1.01%) |
Oct 02, 2023 | 28.84 | 28.84 | 28.32 | 28.44 | 31,295 | -0.40(-1.40%) |
Sep 29, 2023 | 28.99 | 28.99 | 28.59 | 28.84 | 6,175 | -0.24(-0.81%) |
Sep 28, 2023 | 28.75 | 29.08 | 28.75 | 29.08 | 26,317 | +0.42(+1.48%) |
Sep 27, 2023 | 28.78 | 28.89 | 28.56 | 28.65 | 55,021 | -0.03(-0.10%) |
Sep 26, 2023 | 28.98 | 28.98 | 28.62 | 28.68 | 44,065 | -0.45(-1.56%) |
Sep 25, 2023 | 28.90 | 29.21 | 29.01 | 29.14 | 66,031 | +0.18(+0.61%) |
Sep 22, 2023 | 28.97 | 29.11 | 28.91 | 28.96 | 22,824 | -0.05(-0.17%) |
Sep 21, 2023 | 29.22 | 29.30 | 29.01 | 29.01 | 47,387 | -0.38(-1.31%) |
Sep 20, 2023 | 29.53 | 29.74 | 29.39 | 29.39 | 41,499 | -0.10(-0.33%) |
Sep 19, 2023 | 29.57 | 29.66 | 29.29 | 29.49 | 21,626 | -0.07(-0.23%) |
Sep 18, 2023 | 29.59 | 29.64 | 29.45 | 29.56 | 37,041 | +0.07(+0.24%) |
Sep 15, 2023 | 30.00 | 30.00 | 29.39 | 29.49 | 20,257 | -0.27(-0.90%) |
Sep 14, 2023 | 29.55 | 29.80 | 29.48 | 29.76 | 31,579 | +0.47(+1.62%) |
Sep 13, 2023 | 29.39 | 29.44 | 29.22 | 29.28 | 46,166 | -0.03(-0.10%) |
Sep 12, 2023 | 29.38 | 29.48 | 29.30 | 29.31 | 12,452 | -0.18(-0.62%) |
Sep 11, 2023 | 29.46 | 29.56 | 29.36 | 29.50 | 24,543 | +0.19(+0.66%) |
Sep 08, 2023 | 29.15 | 29.42 | 29.15 | 29.30 | 83,457 | +0.07(+0.23%) |
Sep 07, 2023 | 29.24 | 29.32 | 29.11 | 29.24 | 24,249 | -0.00(-0.01%) |
Sep 06, 2023 | 29.18 | 29.44 | 29.07 | 29.24 | 122,114 | -0.01(-0.05%) |
Sep 05, 2023 | 29.64 | 29.64 | 29.25 | 29.25 | 57,516 | -0.33(-1.13%) |
Sep 01, 2023 | 29.58 | 29.65 | 29.46 | 29.59 | 46,380 | +0.25(+0.84%) |
Aug 31, 2023 | 29.43 | 29.58 | 29.29 | 29.34 | 87,483 | -0.01(-0.04%) |
Aug 30, 2023 | 29.42 | 29.45 | 29.28 | 29.35 | 34,698 | +0.02(+0.07%) |
Aug 29, 2023 | 29.15 | 29.34 | 29.07 | 29.33 | 11,773 | +0.39(+1.36%) |
Aug 28, 2023 | 28.82 | 29.21 | 28.82 | 28.94 | 180,779 | +0.20(+0.68%) |
Aug 25, 2023 | 28.64 | 28.88 | 28.45 | 28.74 | 13,638 | +0.10(+0.34%) |
Aug 24, 2023 | 28.97 | 29.03 | 28.64 | 28.64 | 26,500 | -0.24(-0.82%) |
Aug 23, 2023 | 28.86 | 29.25 | 28.83 | 28.88 | 49,018 | +0.14(+0.48%) |
Aug 22, 2023 | 29.15 | 29.22 | 28.71 | 28.74 | 110,122 | -0.23(-0.78%) |
Aug 21, 2023 | 28.98 | 29.12 | 28.76 | 28.97 | 11,821 | +0.05(+0.17%) |
Aug 18, 2023 | 28.63 | 29.06 | 28.63 | 28.92 | 27,005 | +0.12(+0.41%) |
Aug 17, 2023 | 29.21 | 29.21 | 28.78 | 28.80 | 16,402 | -0.22(-0.75%) |
Aug 16, 2023 | 29.25 | 29.39 | 28.99 | 29.02 | 81,941 | -0.24(-0.81%) |
Aug 15, 2023 | 29.48 | 29.52 | 29.23 | 29.25 | 56,554 | -0.29(-0.97%) |
Aug 14, 2023 | 29.69 | 29.69 | 29.45 | 29.54 | 37,006 | -0.09(-0.30%) |
Aug 11, 2023 | 29.55 | 29.80 | 29.48 | 29.63 | 47,758 | -0.10(-0.33%) |
Aug 10, 2023 | 29.84 | 29.90 | 29.56 | 29.73 | 62,320 | +0.11(+0.37%) |
Aug 09, 2023 | 29.67 | 29.87 | 29.62 | 29.62 | 88,690 | -0.10(-0.33%) |
Aug 08, 2023 | 29.69 | 29.77 | 29.41 | 29.72 | 38,278 | -0.16(-0.53%) |
Aug 07, 2023 | 29.74 | 29.94 | 29.69 | 29.87 | 60,678 | +0.25(+0.83%) |
Aug 04, 2023 | 29.72 | 29.94 | 29.52 | 29.63 | 21,645 | -0.03(-0.08%) |
Aug 03, 2023 | 29.54 | 29.76 | 29.48 | 29.65 | 30,334 | +0.04(+0.15%) |
Aug 02, 2023 | 29.76 | 29.79 | 29.56 | 29.61 | 30,448 | -0.30(-1.02%) |