Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.45 | 28.50 | 28.25 | 28.43 | 4,295,638 | +0.02(+0.07%) |
Oct 30, 2023 | 28.34 | 28.45 | 28.22 | 28.41 | 4,505,955 | +0.83(+3.00%) |
Oct 27, 2023 | 28.11 | 28.14 | 27.53 | 27.58 | 4,941,046 | -0.63(-2.23%) |
Oct 26, 2023 | 28.45 | 28.55 | 28.14 | 28.21 | 6,318,141 | -0.22(-0.77%) |
Oct 25, 2023 | 28.28 | 28.56 | 28.26 | 28.43 | 2,583,773 | +0.12(+0.44%) |
Oct 24, 2023 | 28.32 | 28.45 | 28.19 | 28.30 | 3,223,247 | -0.07(-0.24%) |
Oct 23, 2023 | 28.47 | 28.59 | 28.34 | 28.37 | 3,748,225 | -0.02(-0.07%) |
Oct 20, 2023 | 28.38 | 28.55 | 28.29 | 28.39 | 4,549,454 | -0.19(-0.67%) |
Oct 19, 2023 | 28.69 | 28.91 | 28.52 | 28.58 | 4,358,664 | -0.27(-0.92%) |
Oct 18, 2023 | 28.92 | 29.15 | 28.81 | 28.85 | 3,712,633 | -0.18(-0.62%) |
Oct 17, 2023 | 28.83 | 29.06 | 28.77 | 29.03 | 3,331,008 | +0.05(+0.16%) |
Oct 16, 2023 | 28.71 | 29.01 | 28.60 | 28.98 | 4,486,907 | +0.63(+2.22%) |
Oct 13, 2023 | 28.24 | 28.54 | 28.23 | 28.35 | 8,321,047 | -0.29(-1.00%) |
Oct 12, 2023 | 29.86 | 29.88 | 28.19 | 28.64 | 14,155,059 | -1.14(-3.84%) |
Oct 11, 2023 | 29.82 | 29.90 | 29.66 | 29.78 | 3,129,551 | +0.24(+0.81%) |
Oct 10, 2023 | 29.61 | 29.77 | 29.51 | 29.54 | 4,047,559 | +0.28(+0.94%) |
Oct 09, 2023 | 29.08 | 29.36 | 29.06 | 29.27 | 2,900,227 | +0.23(+0.79%) |
Oct 06, 2023 | 28.94 | 29.14 | 28.45 | 29.04 | 5,227,597 | -0.01(-0.03%) |
Oct 05, 2023 | 29.00 | 29.24 | 28.92 | 29.05 | 6,244,393 | +0.42(+1.46%) |
Oct 04, 2023 | 28.82 | 28.83 | 28.37 | 28.63 | 5,835,190 | -0.11(-0.40%) |
Oct 03, 2023 | 29.06 | 29.06 | 28.72 | 28.74 | 4,737,137 | -0.48(-1.63%) |
Oct 02, 2023 | 29.75 | 29.76 | 29.14 | 29.22 | 5,927,712 | -0.69(-2.29%) |
Sep 29, 2023 | 30.17 | 30.19 | 29.81 | 29.90 | 3,327,773 | +0.03(+0.10%) |
Sep 28, 2023 | 29.87 | 29.96 | 29.64 | 29.88 | 4,358,627 | +0.23(+0.78%) |
Sep 27, 2023 | 29.87 | 29.87 | 29.57 | 29.64 | 5,378,022 | -0.19(-0.62%) |
Sep 26, 2023 | 30.01 | 30.11 | 29.83 | 29.83 | 4,027,893 | -0.10(-0.34%) |
Sep 25, 2023 | 30.08 | 30.00 | 29.91 | 29.93 | 7,479,009 | -1.06(-3.42%) |
Sep 22, 2023 | 31.18 | 31.21 | 30.87 | 30.99 | 3,571,991 | -0.19(-0.60%) |
Sep 21, 2023 | 31.29 | 31.35 | 31.13 | 31.18 | 2,731,670 | -0.28(-0.89%) |
Sep 20, 2023 | 31.54 | 31.71 | 31.46 | 31.46 | 2,244,342 | +0.10(+0.33%) |
Sep 19, 2023 | 31.44 | 31.61 | 31.36 | 31.36 | 2,464,516 | +0.05(+0.15%) |
Sep 18, 2023 | 31.41 | 31.41 | 31.17 | 31.31 | 2,898,133 | +0.20(+0.63%) |
Sep 15, 2023 | 31.28 | 31.41 | 31.10 | 31.11 | 2,839,560 | -0.43(-1.36%) |
Sep 14, 2023 | 31.24 | 31.54 | 31.22 | 31.54 | 2,418,505 | +0.37(+1.19%) |
Sep 13, 2023 | 31.23 | 31.27 | 31.10 | 31.17 | 1,881,850 | +0.00(+0.00%) |
Sep 12, 2023 | 31.01 | 31.23 | 31.00 | 31.17 | 3,418,593 | +0.31(+1.00%) |
Sep 11, 2023 | 30.73 | 31.01 | 30.62 | 30.86 | 2,632,985 | +0.57(+1.87%) |
Sep 08, 2023 | 30.07 | 30.29 | 30.02 | 30.29 | 1,980,141 | +0.21(+0.71%) |
Sep 07, 2023 | 30.10 | 30.22 | 29.99 | 30.08 | 2,550,295 | +0.00(+0.00%) |
Sep 06, 2023 | 30.13 | 30.23 | 29.98 | 30.08 | 4,200,379 | -0.22(-0.74%) |
Sep 05, 2023 | 30.47 | 30.66 | 30.30 | 30.30 | 3,093,455 | -0.35(-1.15%) |
Sep 01, 2023 | 31.01 | 31.05 | 30.54 | 30.66 | 3,871,323 | -0.24(-0.78%) |
Aug 31, 2023 | 31.13 | 31.29 | 30.86 | 30.90 | 2,868,542 | -0.28(-0.90%) |
Aug 30, 2023 | 31.09 | 31.25 | 31.07 | 31.18 | 2,637,585 | +0.32(+1.03%) |
Aug 29, 2023 | 30.75 | 30.88 | 30.63 | 30.86 | 2,256,685 | +0.24(+0.79%) |
Aug 28, 2023 | 30.48 | 30.70 | 30.48 | 30.62 | 1,900,741 | +0.23(+0.77%) |
Aug 25, 2023 | 30.48 | 30.53 | 30.24 | 30.39 | 2,310,279 | +0.11(+0.37%) |
Aug 24, 2023 | 30.16 | 30.47 | 30.16 | 30.28 | 3,364,225 | -0.04(-0.12%) |
Aug 23, 2023 | 30.03 | 30.31 | 30.02 | 30.31 | 2,752,724 | +0.34(+1.12%) |
Aug 22, 2023 | 30.08 | 30.09 | 29.94 | 29.98 | 3,453,175 | +0.08(+0.28%) |
Aug 21, 2023 | 29.91 | 29.95 | 29.78 | 29.89 | 3,237,036 | -0.05(-0.16%) |
Aug 18, 2023 | 29.76 | 30.02 | 29.72 | 29.94 | 3,990,782 | +0.44(+1.48%) |
Aug 17, 2023 | 29.56 | 29.66 | 29.44 | 29.50 | 2,727,546 | +0.04(+0.13%) |
Aug 16, 2023 | 29.46 | 29.64 | 29.43 | 29.47 | 3,203,013 | -0.15(-0.50%) |
Aug 15, 2023 | 29.91 | 29.91 | 29.61 | 29.62 | 3,270,650 | -0.49(-1.64%) |
Aug 14, 2023 | 30.12 | 30.22 | 29.98 | 30.11 | 2,974,442 | -0.08(-0.28%) |
Aug 11, 2023 | 30.16 | 30.23 | 30.02 | 30.19 | 3,720,594 | -0.34(-1.10%) |
Aug 10, 2023 | 30.61 | 30.81 | 30.53 | 30.53 | 2,662,432 | +0.02(+0.06%) |
Aug 09, 2023 | 30.43 | 30.69 | 30.43 | 30.51 | 2,695,179 | +0.08(+0.28%) |
Aug 08, 2023 | 30.38 | 30.45 | 30.11 | 30.43 | 2,998,066 | -0.05(-0.15%) |
Aug 07, 2023 | 30.31 | 30.52 | 30.29 | 30.47 | 2,422,006 | +0.15(+0.49%) |
Aug 04, 2023 | 30.32 | 30.59 | 30.29 | 30.32 | 3,279,684 | -0.22(-0.73%) |
Aug 03, 2023 | 30.35 | 30.64 | 30.18 | 30.55 | 2,876,390 | -0.15(-0.49%) |
Aug 02, 2023 | 30.71 | 30.80 | 30.48 | 30.69 | 3,849,585 | -0.32(-1.02%) |