Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.66 | 28.24 | 27.52 | 28.08 | 667,865 | +0.75(+2.74%) |
Oct 30, 2023 | 27.53 | 27.71 | 27.26 | 27.33 | 433,761 | +0.07(+0.26%) |
Oct 27, 2023 | 27.57 | 27.72 | 27.03 | 27.26 | 602,042 | -0.30(-1.09%) |
Oct 26, 2023 | 27.69 | 27.95 | 27.39 | 27.56 | 433,816 | +0.05(+0.18%) |
Oct 25, 2023 | 28.04 | 28.25 | 27.50 | 27.51 | 443,582 | -0.54(-1.93%) |
Oct 24, 2023 | 27.52 | 28.13 | 27.52 | 28.05 | 576,236 | +0.80(+2.94%) |
Oct 23, 2023 | 27.79 | 28.10 | 27.15 | 27.25 | 723,895 | -0.67(-2.40%) |
Oct 20, 2023 | 28.18 | 28.39 | 27.68 | 27.92 | 775,542 | -0.08(-0.29%) |
Oct 19, 2023 | 28.33 | 28.39 | 27.78 | 28.00 | 446,432 | -0.29(-1.03%) |
Oct 18, 2023 | 28.72 | 29.18 | 28.11 | 28.29 | 492,546 | -0.04(-0.14%) |
Oct 17, 2023 | 28.09 | 28.56 | 28.09 | 28.33 | 481,593 | +0.24(+0.85%) |
Oct 16, 2023 | 27.76 | 28.48 | 27.67 | 28.09 | 530,326 | +0.53(+1.92%) |
Oct 13, 2023 | 27.75 | 28.44 | 27.27 | 27.56 | 742,900 | -0.06(-0.22%) |
Oct 12, 2023 | 27.42 | 27.69 | 27.11 | 27.62 | 680,017 | +0.03(+0.11%) |
Oct 11, 2023 | 27.39 | 27.63 | 27.12 | 27.59 | 386,332 | +0.20(+0.73%) |
Oct 10, 2023 | 26.62 | 27.78 | 26.55 | 27.39 | 520,236 | +0.75(+2.82%) |
Oct 09, 2023 | 26.22 | 27.07 | 26.08 | 26.64 | 429,673 | +0.24(+0.91%) |
Oct 06, 2023 | 26.33 | 27.24 | 26.24 | 26.40 | 729,385 | -0.09(-0.34%) |
Oct 05, 2023 | 25.75 | 26.64 | 25.75 | 26.49 | 543,991 | +0.59(+2.28%) |
Oct 04, 2023 | 26.02 | 26.41 | 25.75 | 25.90 | 550,711 | -0.27(-1.03%) |
Oct 03, 2023 | 26.21 | 26.58 | 25.91 | 26.17 | 783,331 | -0.12(-0.46%) |
Oct 02, 2023 | 27.24 | 27.32 | 25.79 | 26.29 | 1,630,876 | -0.96(-3.51%) |
Sep 29, 2023 | 32.55 | 32.73 | 25.15 | 27.25 | 5,046,781 | -5.75(-17.41%) |
Sep 28, 2023 | 32.29 | 33.16 | 32.11 | 32.99 | 585,305 | +0.62(+1.92%) |
Sep 27, 2023 | 32.74 | 33.46 | 32.31 | 32.37 | 563,596 | -0.10(-0.31%) |
Sep 26, 2023 | 32.46 | 32.69 | 32.35 | 32.47 | 563,192 | +0.15(+0.46%) |
Sep 25, 2023 | 31.73 | 32.38 | 32.24 | 32.32 | 505,053 | +0.68(+2.15%) |
Sep 22, 2023 | 32.03 | 32.42 | 31.55 | 31.64 | 619,161 | -0.29(-0.91%) |
Sep 21, 2023 | 31.76 | 32.19 | 31.47 | 31.93 | 537,671 | -0.11(-0.34%) |
Sep 20, 2023 | 33.23 | 33.35 | 31.99 | 32.04 | 428,539 | -0.93(-2.82%) |
Sep 19, 2023 | 32.41 | 33.03 | 32.20 | 32.97 | 404,941 | +0.65(+2.01%) |
Sep 18, 2023 | 33.25 | 33.26 | 32.03 | 32.32 | 479,869 | -1.15(-3.44%) |
Sep 15, 2023 | 33.81 | 33.81 | 33.19 | 33.47 | 1,594,166 | -0.33(-0.98%) |
Sep 14, 2023 | 33.52 | 34.27 | 33.30 | 33.80 | 756,735 | +0.18(+0.54%) |
Sep 13, 2023 | 33.04 | 33.77 | 32.99 | 33.62 | 556,173 | +0.59(+1.79%) |
Sep 12, 2023 | 33.11 | 33.30 | 32.89 | 33.03 | 505,663 | -0.01(-0.03%) |
Sep 11, 2023 | 32.93 | 33.06 | 32.52 | 33.04 | 432,593 | +0.10(+0.30%) |
Sep 08, 2023 | 33.16 | 33.76 | 32.87 | 32.94 | 885,781 | -0.21(-0.63%) |
Sep 07, 2023 | 31.64 | 33.26 | 31.63 | 33.15 | 633,699 | +1.62(+5.14%) |
Sep 06, 2023 | 31.88 | 31.97 | 31.06 | 31.53 | 645,357 | -0.12(-0.38%) |
Sep 05, 2023 | 32.90 | 32.90 | 31.26 | 31.65 | 882,505 | -1.45(-4.38%) |
Sep 01, 2023 | 32.73 | 33.23 | 32.46 | 33.10 | 491,967 | +0.37(+1.13%) |
Aug 31, 2023 | 32.80 | 33.05 | 32.67 | 32.73 | 377,227 | -0.14(-0.43%) |
Aug 30, 2023 | 32.84 | 32.98 | 32.30 | 32.87 | 304,100 | +0.04(+0.12%) |
Aug 29, 2023 | 32.34 | 32.92 | 32.07 | 32.83 | 565,701 | +0.61(+1.89%) |
Aug 28, 2023 | 31.73 | 32.29 | 31.73 | 32.22 | 404,189 | +0.49(+1.54%) |
Aug 25, 2023 | 31.81 | 32.11 | 31.48 | 31.73 | 369,928 | -0.04(-0.13%) |
Aug 24, 2023 | 31.80 | 31.89 | 31.39 | 31.77 | 676,813 | -0.04(-0.13%) |
Aug 23, 2023 | 32.00 | 32.14 | 31.48 | 31.81 | 563,638 | +0.11(+0.35%) |
Aug 22, 2023 | 31.37 | 31.71 | 31.24 | 31.70 | 420,978 | +0.28(+0.89%) |
Aug 21, 2023 | 31.00 | 31.85 | 30.98 | 31.42 | 626,198 | +0.49(+1.58%) |
Aug 18, 2023 | 30.33 | 30.97 | 30.23 | 30.93 | 393,099 | +0.42(+1.38%) |
Aug 17, 2023 | 30.66 | 30.91 | 30.34 | 30.51 | 430,269 | -0.05(-0.16%) |
Aug 16, 2023 | 30.94 | 31.12 | 30.45 | 30.56 | 384,524 | -0.40(-1.29%) |
Aug 15, 2023 | 31.14 | 31.14 | 30.52 | 30.96 | 528,988 | -0.11(-0.35%) |
Aug 14, 2023 | 30.77 | 31.15 | 30.33 | 31.07 | 644,297 | +0.20(+0.65%) |
Aug 11, 2023 | 30.74 | 31.01 | 30.52 | 30.87 | 465,729 | +0.17(+0.55%) |
Aug 10, 2023 | 30.17 | 30.95 | 30.12 | 30.70 | 532,228 | +0.53(+1.76%) |
Aug 09, 2023 | 30.70 | 30.70 | 29.95 | 30.17 | 673,040 | -0.31(-1.02%) |
Aug 08, 2023 | 30.12 | 30.54 | 29.94 | 30.48 | 877,359 | +0.25(+0.83%) |
Aug 07, 2023 | 31.56 | 31.62 | 29.89 | 30.23 | 1,256,714 | -0.96(-3.08%) |
Aug 04, 2023 | 31.24 | 31.26 | 29.63 | 31.19 | 1,417,804 | -0.05(-0.16%) |
Aug 03, 2023 | 26.00 | 31.90 | 25.41 | 31.24 | 4,766,532 | +6.23(+24.91%) |
Aug 02, 2023 | 25.00 | 25.19 | 24.82 | 25.01 | 558,978 | +0.01(+0.04%) |