Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.85 | 29.08 | 28.78 | 29.05 | 3,675 | +0.08(+0.28%) |
Oct 30, 2023 | 28.73 | 29.00 | 28.70 | 28.97 | 6,104 | +0.52(+1.82%) |
Oct 27, 2023 | 28.77 | 28.77 | 28.36 | 28.45 | 7,863 | -0.06(-0.23%) |
Oct 26, 2023 | 28.82 | 28.89 | 28.44 | 28.51 | 15,363 | -0.47(-1.63%) |
Oct 25, 2023 | 29.55 | 29.55 | 28.99 | 28.99 | 6,224 | -0.81(-2.71%) |
Oct 24, 2023 | 29.71 | 29.96 | 29.62 | 29.80 | 15,951 | +0.38(+1.29%) |
Oct 23, 2023 | 29.17 | 29.64 | 29.02 | 29.42 | 7,068 | +0.03(+0.10%) |
Oct 20, 2023 | 29.72 | 29.73 | 29.39 | 29.39 | 5,047 | -0.33(-1.11%) |
Oct 19, 2023 | 30.06 | 30.21 | 29.62 | 29.72 | 10,295 | -0.16(-0.53%) |
Oct 18, 2023 | 30.16 | 30.26 | 29.82 | 29.87 | 4,689 | -0.66(-2.15%) |
Oct 17, 2023 | 30.23 | 30.59 | 30.23 | 30.53 | 8,735 | +0.15(+0.49%) |
Oct 16, 2023 | 29.95 | 30.47 | 30.06 | 30.38 | 13,596 | +0.63(+2.11%) |
Oct 13, 2023 | 30.15 | 30.19 | 29.71 | 29.76 | 5,188 | -0.50(-1.65%) |
Oct 12, 2023 | 30.54 | 30.54 | 29.99 | 30.25 | 4,600 | -0.25(-0.82%) |
Oct 11, 2023 | 30.50 | 30.58 | 30.30 | 30.50 | 7,996 | +0.04(+0.13%) |
Oct 10, 2023 | 30.24 | 30.66 | 30.24 | 30.46 | 4,423 | +0.31(+1.02%) |
Oct 09, 2023 | 29.80 | 30.21 | 29.79 | 30.15 | 5,139 | +0.11(+0.36%) |
Oct 06, 2023 | 29.50 | 30.15 | 29.43 | 30.04 | 6,783 | +0.33(+1.13%) |
Oct 05, 2023 | 29.75 | 29.79 | 29.48 | 29.71 | 6,759 | -0.14(-0.49%) |
Oct 04, 2023 | 29.65 | 29.92 | 29.65 | 29.85 | 14,322 | +0.26(+0.88%) |
Oct 03, 2023 | 29.96 | 30.04 | 29.50 | 29.60 | 42,234 | -0.62(-2.05%) |
Oct 02, 2023 | 30.18 | 30.40 | 30.11 | 30.21 | 22,148 | -0.10(-0.33%) |
Sep 29, 2023 | 30.49 | 30.60 | 30.17 | 30.31 | 11,398 | +0.16(+0.53%) |
Sep 28, 2023 | 29.90 | 30.19 | 29.82 | 30.15 | 5,940 | +0.19(+0.63%) |
Sep 27, 2023 | 30.04 | 30.18 | 29.71 | 29.96 | 6,275 | +0.01(+0.03%) |
Sep 26, 2023 | 30.14 | 30.19 | 29.86 | 29.95 | 11,053 | -0.37(-1.22%) |
Sep 25, 2023 | 30.06 | 30.32 | 30.21 | 30.32 | 6,396 | +0.09(+0.30%) |
Sep 22, 2023 | 30.39 | 30.50 | 30.22 | 30.23 | 6,381 | -0.06(-0.20%) |
Sep 21, 2023 | 30.78 | 30.78 | 30.12 | 30.29 | 12,802 | -0.66(-2.13%) |
Sep 20, 2023 | 31.37 | 31.42 | 30.95 | 30.95 | 9,294 | -0.34(-1.08%) |
Sep 19, 2023 | 31.36 | 31.37 | 31.06 | 31.29 | 6,850 | -0.19(-0.60%) |
Sep 18, 2023 | 31.60 | 31.60 | 31.41 | 31.48 | 6,947 | -0.14(-0.44%) |
Sep 15, 2023 | 31.83 | 31.92 | 31.59 | 31.62 | 8,483 | -0.46(-1.43%) |
Sep 14, 2023 | 31.88 | 32.11 | 31.82 | 32.08 | 12,747 | +0.33(+1.04%) |
Sep 13, 2023 | 31.79 | 31.88 | 31.65 | 31.75 | 7,747 | -0.12(-0.39%) |
Sep 12, 2023 | 31.93 | 32.05 | 31.82 | 31.87 | 4,627 | -0.11(-0.36%) |
Sep 11, 2023 | 31.88 | 32.08 | 31.87 | 31.99 | 6,303 | +0.28(+0.88%) |
Sep 08, 2023 | 31.80 | 31.86 | 31.68 | 31.71 | 5,057 | -0.11(-0.34%) |
Sep 07, 2023 | 31.66 | 31.89 | 31.65 | 31.82 | 9,800 | -0.11(-0.34%) |
Sep 06, 2023 | 32.11 | 32.26 | 31.78 | 31.93 | 6,098 | -0.25(-0.79%) |
Sep 05, 2023 | 32.14 | 32.26 | 32.09 | 32.18 | 13,912 | -0.04(-0.14%) |
Sep 01, 2023 | 32.22 | 32.29 | 32.09 | 32.23 | 4,367 | +0.21(+0.66%) |
Aug 31, 2023 | 31.99 | 32.17 | 31.97 | 32.02 | 5,390 | +0.09(+0.28%) |
Aug 30, 2023 | 31.65 | 31.98 | 31.65 | 31.93 | 14,907 | +0.22(+0.69%) |
Aug 29, 2023 | 31.12 | 31.73 | 31.12 | 31.71 | 8,415 | +0.59(+1.89%) |
Aug 28, 2023 | 31.06 | 31.19 | 31.01 | 31.12 | 14,923 | +0.22(+0.71%) |
Aug 25, 2023 | 30.77 | 31.00 | 30.54 | 30.90 | 14,587 | +0.23(+0.75%) |
Aug 24, 2023 | 31.19 | 31.22 | 30.63 | 30.67 | 8,717 | -0.55(-1.76%) |
Aug 23, 2023 | 30.88 | 31.32 | 30.80 | 31.22 | 7,440 | +0.33(+1.06%) |
Aug 22, 2023 | 30.97 | 31.00 | 30.81 | 30.89 | 8,902 | -0.10(-0.31%) |
Aug 21, 2023 | 31.02 | 31.04 | 30.70 | 30.99 | 10,440 | +0.05(+0.15%) |
Aug 18, 2023 | 30.65 | 31.00 | 30.65 | 30.94 | 6,172 | +0.04(+0.13%) |
Aug 17, 2023 | 31.37 | 31.37 | 30.90 | 30.90 | 6,884 | -0.38(-1.21%) |
Aug 16, 2023 | 31.52 | 31.65 | 31.28 | 31.28 | 18,967 | -0.31(-0.97%) |
Aug 15, 2023 | 32.09 | 32.09 | 31.55 | 31.59 | 9,192 | -0.60(-1.87%) |
Aug 14, 2023 | 32.00 | 32.19 | 31.96 | 32.19 | 9,765 | +0.08(+0.25%) |
Aug 11, 2023 | 32.09 | 32.21 | 31.96 | 32.11 | 7,586 | -0.10(-0.31%) |
Aug 10, 2023 | 32.47 | 32.54 | 32.13 | 32.21 | 6,625 | +0.14(+0.44%) |
Aug 09, 2023 | 32.51 | 32.51 | 32.00 | 32.07 | 14,142 | -0.43(-1.32%) |
Aug 08, 2023 | 32.42 | 32.55 | 32.13 | 32.50 | 7,836 | -0.21(-0.66%) |
Aug 07, 2023 | 32.56 | 32.71 | 32.44 | 32.71 | 22,726 | +0.31(+0.97%) |
Aug 04, 2023 | 32.93 | 32.93 | 32.40 | 32.40 | 8,858 | -0.33(-0.99%) |
Aug 03, 2023 | 32.73 | 32.83 | 32.65 | 32.72 | 12,665 | -0.31(-0.95%) |
Aug 02, 2023 | 33.20 | 33.20 | 32.85 | 33.03 | 16,257 | -0.54(-1.60%) |