Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.07 | 31.09 | 30.95 | 31.04 | 9,734 | +0.08(+0.25%) |
Oct 30, 2023 | 30.75 | 30.97 | 30.75 | 30.96 | 12,640 | +0.48(+1.59%) |
Oct 27, 2023 | 30.81 | 30.81 | 30.36 | 30.48 | 22,932 | -0.03(-0.10%) |
Oct 26, 2023 | 30.59 | 30.64 | 30.37 | 30.51 | 26,984 | -0.09(-0.29%) |
Oct 25, 2023 | 30.73 | 30.85 | 30.59 | 30.59 | 16,232 | -0.30(-0.96%) |
Oct 24, 2023 | 30.90 | 31.02 | 30.77 | 30.89 | 70,628 | +0.00(+0.00%) |
Oct 23, 2023 | 30.73 | 31.11 | 30.70 | 30.89 | 21,734 | +0.07(+0.22%) |
Oct 20, 2023 | 31.02 | 31.04 | 30.82 | 30.82 | 20,080 | -0.38(-1.20%) |
Oct 19, 2023 | 31.35 | 31.45 | 31.17 | 31.20 | 22,724 | -0.38(-1.22%) |
Oct 18, 2023 | 31.87 | 31.87 | 31.53 | 31.58 | 16,290 | -0.56(-1.75%) |
Oct 17, 2023 | 31.87 | 32.29 | 31.87 | 32.14 | 15,272 | -0.04(-0.12%) |
Oct 16, 2023 | 32.04 | 32.18 | 32.01 | 32.18 | 12,635 | +0.42(+1.34%) |
Oct 13, 2023 | 32.02 | 32.08 | 31.72 | 31.76 | 21,286 | -0.39(-1.23%) |
Oct 12, 2023 | 32.45 | 32.45 | 32.02 | 32.15 | 119,472 | -0.36(-1.11%) |
Oct 11, 2023 | 32.60 | 32.63 | 32.33 | 32.51 | 44,981 | +0.09(+0.29%) |
Oct 10, 2023 | 32.33 | 32.57 | 32.33 | 32.42 | 26,342 | +0.54(+1.71%) |
Oct 09, 2023 | 31.56 | 31.89 | 31.55 | 31.88 | 41,226 | -0.08(-0.25%) |
Oct 06, 2023 | 31.53 | 32.05 | 31.36 | 31.96 | 43,337 | +0.39(+1.25%) |
Oct 05, 2023 | 31.45 | 31.62 | 31.37 | 31.56 | 31,096 | +0.17(+0.53%) |
Oct 04, 2023 | 31.50 | 31.50 | 31.13 | 31.39 | 173,222 | +0.03(+0.09%) |
Oct 03, 2023 | 31.50 | 31.55 | 31.30 | 31.36 | 35,004 | -0.52(-1.64%) |
Oct 02, 2023 | 32.34 | 32.34 | 31.81 | 31.89 | 40,608 | -0.69(-2.12%) |
Sep 29, 2023 | 32.98 | 32.98 | 32.52 | 32.58 | 27,350 | +0.01(+0.03%) |
Sep 28, 2023 | 32.24 | 32.67 | 32.24 | 32.57 | 75,050 | +0.33(+1.01%) |
Sep 27, 2023 | 32.37 | 32.37 | 32.01 | 32.24 | 28,994 | -0.06(-0.18%) |
Sep 26, 2023 | 32.46 | 32.54 | 32.23 | 32.30 | 17,942 | -0.42(-1.30%) |
Sep 25, 2023 | 32.55 | 32.74 | 32.64 | 32.73 | 8,549 | -0.16(-0.48%) |
Sep 22, 2023 | 33.07 | 33.16 | 32.88 | 32.88 | 13,713 | -0.16(-0.48%) |
Sep 21, 2023 | 33.23 | 33.25 | 33.04 | 33.04 | 9,374 | -0.38(-1.15%) |
Sep 20, 2023 | 33.75 | 33.91 | 33.42 | 33.42 | 9,009 | -0.06(-0.18%) |
Sep 19, 2023 | 33.47 | 33.53 | 33.35 | 33.48 | 13,394 | +0.07(+0.21%) |
Sep 18, 2023 | 33.41 | 33.45 | 33.31 | 33.42 | 14,660 | -0.26(-0.76%) |
Sep 15, 2023 | 33.74 | 33.88 | 33.62 | 33.67 | 12,673 | +0.05(+0.15%) |
Sep 14, 2023 | 33.45 | 33.69 | 33.43 | 33.62 | 19,315 | +0.27(+0.80%) |
Sep 13, 2023 | 33.41 | 33.48 | 33.23 | 33.36 | 14,173 | -0.10(-0.29%) |
Sep 12, 2023 | 33.50 | 33.54 | 33.39 | 33.45 | 17,136 | -0.16(-0.47%) |
Sep 11, 2023 | 33.50 | 33.61 | 33.46 | 33.61 | 15,163 | +0.50(+1.52%) |
Sep 08, 2023 | 33.09 | 33.26 | 33.08 | 33.11 | 15,883 | -0.00(-0.01%) |
Sep 07, 2023 | 33.24 | 33.24 | 33.07 | 33.12 | 20,176 | -0.22(-0.66%) |
Sep 06, 2023 | 33.42 | 33.46 | 33.23 | 33.34 | 17,188 | -0.20(-0.59%) |
Sep 05, 2023 | 33.77 | 33.77 | 33.47 | 33.53 | 27,713 | -0.36(-1.07%) |
Sep 01, 2023 | 34.22 | 34.22 | 33.78 | 33.90 | 18,181 | -0.07(-0.20%) |
Aug 31, 2023 | 34.16 | 34.17 | 33.91 | 33.97 | 14,559 | -0.32(-0.93%) |
Aug 30, 2023 | 34.35 | 34.41 | 34.19 | 34.29 | 27,667 | +0.06(+0.19%) |
Aug 29, 2023 | 33.69 | 34.29 | 33.69 | 34.22 | 747,212 | +0.59(+1.74%) |
Aug 28, 2023 | 33.48 | 33.67 | 33.48 | 33.64 | 28,468 | +0.36(+1.07%) |
Aug 25, 2023 | 33.34 | 33.41 | 33.05 | 33.28 | 14,773 | +0.26(+0.78%) |
Aug 24, 2023 | 33.37 | 33.38 | 33.00 | 33.02 | 8,086 | -0.53(-1.58%) |
Aug 23, 2023 | 33.36 | 33.66 | 33.31 | 33.55 | 15,758 | +0.08(+0.24%) |
Aug 22, 2023 | 33.70 | 33.70 | 33.44 | 33.47 | 15,642 | -0.12(-0.35%) |
Aug 21, 2023 | 33.56 | 33.66 | 33.35 | 33.59 | 7,241 | +0.23(+0.68%) |
Aug 18, 2023 | 33.11 | 33.44 | 33.11 | 33.37 | 12,478 | -0.07(-0.21%) |
Aug 17, 2023 | 33.79 | 33.79 | 33.43 | 33.43 | 11,640 | -0.19(-0.56%) |
Aug 16, 2023 | 33.89 | 33.97 | 33.62 | 33.62 | 16,296 | -0.14(-0.41%) |
Aug 15, 2023 | 34.05 | 34.05 | 33.76 | 33.76 | 15,241 | -0.39(-1.15%) |
Aug 14, 2023 | 34.00 | 34.25 | 33.89 | 34.15 | 6,010 | -0.09(-0.27%) |
Aug 11, 2023 | 34.31 | 34.41 | 34.20 | 34.25 | 11,099 | -0.34(-0.98%) |
Aug 10, 2023 | 34.90 | 35.04 | 34.53 | 34.59 | 20,342 | +0.03(+0.09%) |
Aug 09, 2023 | 34.63 | 34.77 | 34.50 | 34.56 | 15,091 | +0.08(+0.23%) |
Aug 08, 2023 | 34.24 | 34.51 | 34.10 | 34.48 | 6,260 | -0.34(-0.99%) |
Aug 07, 2023 | 34.82 | 34.90 | 34.64 | 34.82 | 5,879 | +0.26(+0.74%) |
Aug 04, 2023 | 34.69 | 34.99 | 34.55 | 34.57 | 12,211 | +0.16(+0.47%) |
Aug 03, 2023 | 34.33 | 34.52 | 34.23 | 34.40 | 23,490 | -0.10(-0.29%) |
Aug 02, 2023 | 34.68 | 34.70 | 34.42 | 34.50 | 17,408 | -0.61(-1.72%) |