Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.33 | 32.51 | 32.21 | 32.30 | 44,908 | +0.10(+0.31%) |
Oct 30, 2023 | 32.44 | 32.52 | 32.15 | 32.20 | 50,771 | -0.42(-1.29%) |
Oct 27, 2023 | 32.49 | 32.71 | 32.40 | 32.62 | 73,723 | +0.36(+1.12%) |
Oct 26, 2023 | 32.20 | 32.35 | 32.16 | 32.26 | 47,439 | -0.10(-0.31%) |
Oct 25, 2023 | 32.24 | 32.42 | 32.02 | 32.36 | 93,232 | +0.12(+0.39%) |
Oct 24, 2023 | 32.17 | 32.26 | 32.06 | 32.23 | 41,416 | -0.06(-0.20%) |
Oct 23, 2023 | 32.54 | 32.58 | 32.29 | 32.30 | 45,932 | -0.30(-0.92%) |
Oct 20, 2023 | 32.75 | 32.95 | 32.57 | 32.60 | 22,157 | -0.21(-0.64%) |
Oct 19, 2023 | 32.51 | 32.88 | 32.44 | 32.81 | 107,485 | +0.21(+0.64%) |
Oct 18, 2023 | 32.61 | 32.69 | 32.51 | 32.60 | 30,453 | +0.31(+0.96%) |
Oct 17, 2023 | 32.18 | 32.33 | 32.16 | 32.29 | 41,883 | +0.02(+0.06%) |
Oct 16, 2023 | 32.28 | 32.29 | 32.19 | 32.27 | 60,151 | -0.16(-0.49%) |
Oct 13, 2023 | 32.21 | 32.45 | 32.15 | 32.43 | 50,821 | +0.68(+2.14%) |
Oct 12, 2023 | 31.75 | 31.78 | 31.51 | 31.75 | 55,799 | +0.07(+0.22%) |
Oct 11, 2023 | 31.66 | 31.72 | 31.44 | 31.68 | 50,747 | -0.16(-0.50%) |
Oct 10, 2023 | 31.80 | 31.84 | 31.69 | 31.84 | 328,428 | -0.12(-0.38%) |
Oct 09, 2023 | 31.79 | 31.97 | 31.73 | 31.96 | 51,080 | +0.57(+1.82%) |
Oct 06, 2023 | 31.32 | 31.49 | 31.13 | 31.39 | 75,671 | +0.28(+0.90%) |
Oct 05, 2023 | 30.88 | 31.17 | 30.88 | 31.11 | 79,222 | +0.00(+0.00%) |
Oct 04, 2023 | 31.54 | 31.54 | 31.03 | 31.11 | 196,304 | -0.64(-2.02%) |
Oct 03, 2023 | 31.73 | 31.82 | 31.63 | 31.75 | 120,499 | -0.08(-0.25%) |
Oct 02, 2023 | 32.04 | 32.09 | 31.81 | 31.83 | 72,635 | -0.31(-0.96%) |
Sep 29, 2023 | 32.71 | 32.80 | 32.13 | 32.14 | 57,648 | -0.44(-1.35%) |
Sep 28, 2023 | 32.54 | 32.71 | 32.50 | 32.58 | 128,926 | +0.08(+0.25%) |
Sep 27, 2023 | 32.47 | 32.60 | 32.47 | 32.50 | 31,368 | +0.15(+0.46%) |
Sep 26, 2023 | 32.31 | 32.41 | 32.29 | 32.35 | 884,910 | -0.13(-0.40%) |
Sep 25, 2023 | 32.58 | 32.53 | 32.44 | 32.48 | 43,743 | -0.21(-0.64%) |
Sep 22, 2023 | 32.79 | 32.83 | 32.57 | 32.69 | 20,899 | +0.10(+0.31%) |
Sep 21, 2023 | 32.79 | 32.86 | 32.56 | 32.59 | 98,805 | -0.24(-0.73%) |
Sep 20, 2023 | 32.86 | 33.16 | 32.83 | 32.83 | 33,577 | -0.28(-0.85%) |
Sep 19, 2023 | 33.17 | 33.23 | 33.07 | 33.11 | 140,059 | +0.02(+0.06%) |
Sep 18, 2023 | 33.14 | 33.14 | 32.96 | 33.09 | 55,906 | +0.01(+0.03%) |
Sep 15, 2023 | 33.03 | 33.18 | 33.00 | 33.08 | 40,145 | -0.06(-0.18%) |
Sep 14, 2023 | 33.00 | 33.17 | 32.95 | 33.14 | 116,561 | +0.23(+0.70%) |
Sep 13, 2023 | 32.79 | 32.94 | 32.74 | 32.91 | 65,819 | +0.09(+0.27%) |
Sep 12, 2023 | 32.72 | 32.89 | 32.68 | 32.82 | 29,251 | +0.05(+0.15%) |
Sep 11, 2023 | 32.76 | 32.86 | 32.65 | 32.77 | 40,549 | +0.24(+0.74%) |
Sep 08, 2023 | 32.54 | 32.64 | 32.49 | 32.53 | 35,544 | -0.04(-0.12%) |
Sep 07, 2023 | 32.49 | 32.59 | 32.45 | 32.57 | 54,835 | -0.08(-0.25%) |
Sep 06, 2023 | 32.55 | 32.72 | 32.49 | 32.65 | 116,239 | -0.09(-0.27%) |
Sep 05, 2023 | 32.74 | 32.83 | 32.65 | 32.74 | 133,210 | +0.01(+0.03%) |
Sep 01, 2023 | 32.85 | 32.90 | 32.71 | 32.73 | 155,580 | +0.26(+0.80%) |
Aug 31, 2023 | 32.49 | 32.65 | 32.42 | 32.47 | 75,205 | -0.04(-0.12%) |
Aug 30, 2023 | 32.57 | 32.60 | 32.41 | 32.51 | 21,641 | +0.14(+0.43%) |
Aug 29, 2023 | 32.25 | 32.42 | 32.20 | 32.37 | 39,287 | +0.06(+0.19%) |
Aug 28, 2023 | 32.35 | 32.46 | 32.25 | 32.31 | 20,402 | -0.01(-0.03%) |
Aug 25, 2023 | 32.19 | 32.35 | 32.04 | 32.32 | 38,732 | +0.34(+1.06%) |
Aug 24, 2023 | 31.76 | 32.05 | 31.68 | 31.98 | 36,438 | +0.11(+0.35%) |
Aug 23, 2023 | 31.66 | 32.03 | 31.66 | 31.87 | 33,224 | +0.18(+0.57%) |
Aug 22, 2023 | 31.95 | 31.95 | 31.66 | 31.69 | 84,446 | -0.08(-0.25%) |
Aug 21, 2023 | 32.06 | 32.06 | 31.77 | 31.77 | 82,567 | -0.04(-0.13%) |
Aug 18, 2023 | 31.60 | 31.83 | 31.60 | 31.81 | 42,976 | +0.22(+0.70%) |
Aug 17, 2023 | 31.74 | 31.81 | 31.56 | 31.59 | 33,196 | +0.14(+0.45%) |
Aug 16, 2023 | 31.64 | 31.76 | 31.41 | 31.45 | 50,905 | -0.14(-0.43%) |
Aug 15, 2023 | 31.84 | 31.84 | 31.56 | 31.59 | 82,960 | -0.45(-1.42%) |
Aug 14, 2023 | 32.01 | 32.09 | 31.95 | 32.04 | 179,411 | -0.16(-0.50%) |
Aug 11, 2023 | 32.20 | 32.37 | 32.17 | 32.20 | 63,918 | -0.08(-0.25%) |
Aug 10, 2023 | 32.47 | 32.58 | 32.24 | 32.28 | 131,791 | -0.29(-0.89%) |
Aug 09, 2023 | 32.58 | 32.60 | 32.42 | 32.57 | 152,555 | +0.27(+0.84%) |
Aug 08, 2023 | 31.86 | 32.30 | 31.80 | 32.30 | 145,329 | -0.02(-0.06%) |
Aug 07, 2023 | 32.36 | 32.36 | 32.15 | 32.32 | 85,273 | +0.02(+0.06%) |
Aug 04, 2023 | 32.34 | 32.37 | 32.24 | 32.30 | 31,268 | +0.08(+0.25%) |
Aug 03, 2023 | 32.05 | 32.24 | 31.99 | 32.22 | 44,668 | +0.23(+0.72%) |
Aug 02, 2023 | 32.39 | 32.39 | 31.90 | 31.99 | 133,987 | -0.61(-1.87%) |