Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 26.69 | 27.41 | 26.18 | 27.41 | 81,293 | +0.41(+1.52%) |
Oct 30, 2023 | 26.27 | 27.21 | 25.96 | 27.00 | 168,341 | +1.09(+4.21%) |
Oct 27, 2023 | 26.35 | 26.35 | 25.48 | 25.91 | 138,896 | -0.51(-1.93%) |
Oct 26, 2023 | 27.53 | 27.85 | 26.31 | 26.42 | 86,057 | -0.98(-3.58%) |
Oct 25, 2023 | 27.16 | 27.71 | 26.90 | 27.40 | 86,829 | +0.19(+0.70%) |
Oct 24, 2023 | 27.38 | 28.32 | 27.10 | 27.21 | 101,632 | +0.06(+0.22%) |
Oct 23, 2023 | 28.50 | 28.50 | 27.09 | 27.15 | 173,323 | -1.56(-5.43%) |
Oct 20, 2023 | 28.60 | 29.00 | 28.14 | 28.71 | 84,121 | +0.12(+0.42%) |
Oct 19, 2023 | 29.74 | 29.74 | 28.55 | 28.59 | 74,903 | -1.36(-4.54%) |
Oct 18, 2023 | 29.82 | 30.32 | 29.32 | 29.95 | 102,954 | -0.23(-0.76%) |
Oct 17, 2023 | 28.99 | 30.79 | 28.99 | 30.18 | 131,585 | +1.03(+3.53%) |
Oct 16, 2023 | 27.73 | 29.68 | 27.64 | 29.15 | 207,397 | +1.91(+7.01%) |
Oct 13, 2023 | 27.84 | 28.00 | 26.99 | 27.24 | 77,468 | -0.57(-2.05%) |
Oct 12, 2023 | 29.92 | 29.92 | 27.20 | 27.81 | 177,581 | -2.10(-7.02%) |
Oct 11, 2023 | 30.17 | 30.24 | 29.35 | 29.91 | 102,655 | -0.30(-0.99%) |
Oct 10, 2023 | 29.04 | 30.29 | 29.04 | 30.21 | 127,835 | +1.30(+4.50%) |
Oct 09, 2023 | 28.38 | 29.27 | 28.34 | 28.91 | 129,864 | +0.05(+0.17%) |
Oct 06, 2023 | 28.33 | 29.28 | 27.60 | 28.86 | 93,903 | +0.29(+1.02%) |
Oct 05, 2023 | 29.65 | 29.68 | 28.17 | 28.57 | 175,784 | -1.23(-4.13%) |
Oct 04, 2023 | 30.42 | 30.60 | 29.62 | 29.80 | 86,493 | -0.47(-1.55%) |
Oct 03, 2023 | 31.00 | 31.00 | 29.85 | 30.27 | 87,888 | -0.75(-2.42%) |
Oct 02, 2023 | 30.69 | 31.21 | 30.11 | 31.02 | 170,531 | +0.20(+0.65%) |
Sep 29, 2023 | 30.39 | 31.29 | 29.92 | 30.82 | 159,036 | +1.01(+3.39%) |
Sep 28, 2023 | 28.94 | 30.06 | 28.94 | 29.81 | 165,860 | +0.83(+2.86%) |
Sep 27, 2023 | 28.72 | 29.27 | 28.62 | 28.98 | 107,091 | +0.41(+1.44%) |
Sep 26, 2023 | 29.17 | 29.60 | 28.49 | 28.57 | 119,375 | -0.83(-2.82%) |
Sep 25, 2023 | 28.38 | 29.55 | 29.11 | 29.40 | 140,415 | +0.59(+2.05%) |
Sep 22, 2023 | 30.31 | 30.31 | 28.78 | 28.81 | 124,734 | -1.24(-4.13%) |
Sep 21, 2023 | 29.90 | 30.52 | 29.90 | 30.05 | 173,934 | -0.05(-0.17%) |
Sep 20, 2023 | 30.97 | 31.39 | 30.10 | 30.10 | 148,554 | -0.66(-2.15%) |
Sep 19, 2023 | 29.53 | 31.09 | 29.39 | 30.76 | 233,659 | +1.10(+3.71%) |
Sep 18, 2023 | 30.04 | 30.04 | 29.05 | 29.66 | 255,967 | -0.68(-2.24%) |
Sep 15, 2023 | 30.64 | 30.96 | 30.13 | 30.34 | 1,017,853 | -0.60(-1.94%) |
Sep 14, 2023 | 30.16 | 31.18 | 30.16 | 30.94 | 141,648 | +1.05(+3.51%) |
Sep 13, 2023 | 29.78 | 29.94 | 29.07 | 29.89 | 218,236 | +0.05(+0.17%) |
Sep 12, 2023 | 30.18 | 30.62 | 29.82 | 29.84 | 170,893 | -0.28(-0.93%) |
Sep 11, 2023 | 29.83 | 30.94 | 29.65 | 30.12 | 189,472 | +0.33(+1.11%) |
Sep 08, 2023 | 30.68 | 30.68 | 29.70 | 29.79 | 179,231 | -0.90(-2.93%) |
Sep 07, 2023 | 30.60 | 31.05 | 30.17 | 30.69 | 268,076 | +0.10(+0.33%) |
Sep 06, 2023 | 30.99 | 31.31 | 30.21 | 30.59 | 212,427 | -0.60(-1.92%) |
Sep 05, 2023 | 33.00 | 33.23 | 30.98 | 31.19 | 292,330 | -2.38(-7.09%) |
Sep 01, 2023 | 35.00 | 35.47 | 33.20 | 33.57 | 301,258 | -0.71(-2.07%) |
Aug 31, 2023 | 33.35 | 34.31 | 31.41 | 34.28 | 702,530 | +5.12(+17.56%) |
Aug 30, 2023 | 28.33 | 29.27 | 28.27 | 29.16 | 225,493 | +0.88(+3.11%) |
Aug 29, 2023 | 27.31 | 28.30 | 26.96 | 28.28 | 265,804 | +0.82(+2.99%) |
Aug 28, 2023 | 26.91 | 28.05 | 26.91 | 27.46 | 147,776 | +0.53(+1.97%) |
Aug 25, 2023 | 28.18 | 28.44 | 26.59 | 26.93 | 224,381 | -0.93(-3.34%) |
Aug 24, 2023 | 28.92 | 29.52 | 27.66 | 27.86 | 421,533 | -1.31(-4.49%) |
Aug 23, 2023 | 28.76 | 29.21 | 28.47 | 29.17 | 235,391 | -0.09(-0.31%) |
Aug 22, 2023 | 29.69 | 30.17 | 29.06 | 29.26 | 227,783 | -0.90(-2.98%) |
Aug 21, 2023 | 30.14 | 30.43 | 29.96 | 30.16 | 137,097 | +0.06(+0.20%) |
Aug 18, 2023 | 29.83 | 30.91 | 29.83 | 30.10 | 134,497 | +0.00(+0.00%) |
Aug 17, 2023 | 29.72 | 30.34 | 29.35 | 30.10 | 143,886 | +0.39(+1.31%) |
Aug 16, 2023 | 29.14 | 29.96 | 29.14 | 29.71 | 191,185 | +0.48(+1.64%) |
Aug 15, 2023 | 28.46 | 29.30 | 27.99 | 29.23 | 149,981 | +0.28(+0.97%) |
Aug 14, 2023 | 28.58 | 28.95 | 28.11 | 28.95 | 124,075 | +0.30(+1.05%) |
Aug 11, 2023 | 28.00 | 28.83 | 27.97 | 28.65 | 199,255 | +0.58(+2.07%) |
Aug 10, 2023 | 28.76 | 29.16 | 27.98 | 28.07 | 160,144 | -0.38(-1.34%) |
Aug 09, 2023 | 29.08 | 29.08 | 28.00 | 28.45 | 213,711 | -0.48(-1.66%) |
Aug 08, 2023 | 29.00 | 29.65 | 28.75 | 28.93 | 149,411 | -0.28(-0.96%) |
Aug 07, 2023 | 29.34 | 29.85 | 29.07 | 29.21 | 189,538 | -0.07(-0.24%) |
Aug 04, 2023 | 28.96 | 29.43 | 28.56 | 29.28 | 120,872 | +0.58(+2.02%) |
Aug 03, 2023 | 28.40 | 29.53 | 28.26 | 28.70 | 183,339 | +0.29(+1.02%) |
Aug 02, 2023 | 27.48 | 28.66 | 27.42 | 28.41 | 177,564 | +0.50(+1.79%) |