Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.40 | 23.14 | 22.20 | 23.02 | 1,757,607 | +0.59(+2.63%) |
Oct 30, 2023 | 22.57 | 22.64 | 21.97 | 22.43 | 1,544,740 | +0.19(+0.85%) |
Oct 27, 2023 | 23.28 | 23.33 | 22.18 | 22.24 | 2,624,617 | -0.74(-3.22%) |
Oct 26, 2023 | 23.04 | 23.35 | 22.84 | 22.98 | 1,786,660 | +0.03(+0.13%) |
Oct 25, 2023 | 23.94 | 24.00 | 22.85 | 22.95 | 2,053,663 | -1.30(-5.36%) |
Oct 24, 2023 | 23.72 | 24.49 | 23.72 | 24.25 | 2,932,858 | +0.68(+2.89%) |
Oct 23, 2023 | 23.58 | 24.02 | 23.22 | 23.57 | 2,016,184 | -0.18(-0.76%) |
Oct 20, 2023 | 23.82 | 24.19 | 23.48 | 23.75 | 1,930,878 | -0.17(-0.71%) |
Oct 19, 2023 | 24.67 | 24.67 | 23.88 | 23.92 | 2,580,367 | -0.67(-2.72%) |
Oct 18, 2023 | 25.61 | 25.61 | 24.51 | 24.59 | 1,679,594 | -1.16(-4.50%) |
Oct 17, 2023 | 25.20 | 26.09 | 25.13 | 25.75 | 1,526,467 | +0.29(+1.14%) |
Oct 16, 2023 | 25.08 | 25.68 | 24.70 | 25.46 | 1,466,550 | +0.34(+1.35%) |
Oct 13, 2023 | 25.06 | 25.22 | 24.75 | 25.12 | 1,911,327 | +0.10(+0.40%) |
Oct 12, 2023 | 26.65 | 26.65 | 24.93 | 25.02 | 2,681,563 | -1.49(-5.62%) |
Oct 11, 2023 | 26.92 | 27.23 | 26.19 | 26.51 | 1,906,899 | -0.33(-1.23%) |
Oct 10, 2023 | 26.23 | 27.15 | 26.23 | 26.84 | 1,771,684 | +0.67(+2.56%) |
Oct 09, 2023 | 25.92 | 26.29 | 25.56 | 26.17 | 1,304,519 | -0.10(-0.38%) |
Oct 06, 2023 | 26.19 | 26.49 | 25.82 | 26.27 | 1,637,204 | -0.28(-1.05%) |
Oct 05, 2023 | 26.18 | 26.61 | 25.73 | 26.55 | 1,861,767 | +0.28(+1.07%) |
Oct 04, 2023 | 26.67 | 26.68 | 26.05 | 26.27 | 1,508,480 | -0.22(-0.83%) |
Oct 03, 2023 | 26.62 | 26.94 | 26.30 | 26.49 | 1,855,614 | -0.46(-1.71%) |
Oct 02, 2023 | 27.75 | 27.75 | 26.72 | 26.95 | 1,793,052 | -0.91(-3.27%) |
Sep 29, 2023 | 28.19 | 28.50 | 27.70 | 27.86 | 1,813,377 | -0.01(-0.04%) |
Sep 28, 2023 | 28.05 | 28.26 | 27.45 | 27.87 | 1,716,022 | -0.10(-0.36%) |
Sep 27, 2023 | 28.11 | 28.46 | 27.69 | 27.97 | 1,534,950 | +0.33(+1.19%) |
Sep 26, 2023 | 27.61 | 28.31 | 27.61 | 27.64 | 1,161,415 | +0.04(+0.14%) |
Sep 25, 2023 | 27.73 | 27.67 | 27.44 | 27.60 | 1,380,504 | -0.31(-1.11%) |
Sep 22, 2023 | 28.37 | 28.56 | 27.88 | 27.91 | 1,741,096 | -0.32(-1.13%) |
Sep 21, 2023 | 28.77 | 28.77 | 28.20 | 28.23 | 1,293,931 | -0.79(-2.72%) |
Sep 20, 2023 | 29.67 | 29.90 | 29.02 | 29.02 | 1,180,108 | -0.53(-1.79%) |
Sep 19, 2023 | 29.61 | 29.65 | 29.11 | 29.55 | 1,684,060 | -0.07(-0.24%) |
Sep 18, 2023 | 30.38 | 30.38 | 29.59 | 29.62 | 969,802 | -0.89(-2.92%) |
Sep 15, 2023 | 30.96 | 31.15 | 30.35 | 30.51 | 988,020 | -0.52(-1.68%) |
Sep 14, 2023 | 31.68 | 31.69 | 31.00 | 31.03 | 788,211 | -0.30(-0.96%) |
Sep 13, 2023 | 31.52 | 31.85 | 31.32 | 31.33 | 939,724 | -0.20(-0.63%) |
Sep 12, 2023 | 31.34 | 31.88 | 31.26 | 31.53 | 559,344 | -0.04(-0.13%) |
Sep 11, 2023 | 31.23 | 31.70 | 31.07 | 31.57 | 654,020 | +0.46(+1.48%) |
Sep 08, 2023 | 31.46 | 31.46 | 31.05 | 31.11 | 1,298,916 | -0.38(-1.21%) |
Sep 07, 2023 | 31.61 | 31.64 | 31.02 | 31.49 | 1,582,687 | -0.51(-1.59%) |
Sep 06, 2023 | 31.95 | 32.20 | 31.54 | 32.00 | 1,079,846 | -0.01(-0.03%) |
Sep 05, 2023 | 32.44 | 32.53 | 31.95 | 32.01 | 785,643 | -0.60(-1.84%) |
Sep 01, 2023 | 32.57 | 33.08 | 32.54 | 32.61 | 904,073 | +0.36(+1.12%) |
Aug 31, 2023 | 32.34 | 32.60 | 32.15 | 32.25 | 696,517 | +0.01(+0.03%) |
Aug 30, 2023 | 31.97 | 32.34 | 31.64 | 32.24 | 621,962 | +0.26(+0.81%) |
Aug 29, 2023 | 30.83 | 32.23 | 30.60 | 31.98 | 2,339,019 | +1.19(+3.86%) |
Aug 28, 2023 | 30.90 | 31.14 | 30.63 | 30.79 | 784,851 | +0.23(+0.75%) |
Aug 25, 2023 | 30.49 | 30.81 | 30.01 | 30.56 | 1,812,528 | +0.15(+0.49%) |
Aug 24, 2023 | 31.78 | 31.83 | 30.35 | 30.41 | 1,974,049 | -1.20(-3.80%) |
Aug 23, 2023 | 31.00 | 31.80 | 31.00 | 31.61 | 1,605,492 | +0.66(+2.13%) |
Aug 22, 2023 | 31.18 | 31.41 | 30.66 | 30.95 | 1,389,181 | +0.01(+0.03%) |
Aug 21, 2023 | 30.50 | 31.10 | 30.17 | 30.94 | 1,524,851 | +0.61(+2.01%) |
Aug 18, 2023 | 29.95 | 30.85 | 29.85 | 30.33 | 1,294,720 | -0.03(-0.10%) |
Aug 17, 2023 | 30.65 | 30.65 | 30.23 | 30.36 | 1,213,609 | -0.24(-0.78%) |
Aug 16, 2023 | 31.50 | 31.51 | 30.57 | 30.60 | 1,379,633 | -1.00(-3.16%) |
Aug 15, 2023 | 31.68 | 32.02 | 31.51 | 31.60 | 1,139,554 | -0.24(-0.75%) |
Aug 14, 2023 | 31.73 | 31.84 | 31.26 | 31.84 | 1,483,742 | -0.04(-0.13%) |
Aug 11, 2023 | 31.95 | 32.27 | 31.69 | 31.88 | 1,667,155 | -0.34(-1.06%) |
Aug 10, 2023 | 32.78 | 33.15 | 31.94 | 32.22 | 2,030,165 | -0.46(-1.41%) |
Aug 09, 2023 | 33.24 | 33.47 | 32.43 | 32.68 | 1,907,822 | -0.44(-1.33%) |
Aug 08, 2023 | 32.67 | 33.13 | 32.36 | 33.12 | 1,289,064 | +0.10(+0.30%) |
Aug 07, 2023 | 34.00 | 34.00 | 32.55 | 33.02 | 1,793,747 | -0.97(-2.85%) |
Aug 04, 2023 | 34.43 | 34.48 | 33.78 | 33.99 | 1,387,545 | +0.03(+0.09%) |
Aug 03, 2023 | 34.56 | 34.58 | 33.91 | 33.96 | 1,709,295 | -1.25(-3.55%) |
Aug 02, 2023 | 36.33 | 36.33 | 35.04 | 35.21 | 1,675,846 | -1.83(-4.94%) |