Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.51 | 31.83 | 31.23 | 31.82 | 36,724 | +0.47(+1.51%) |
Oct 30, 2023 | 31.49 | 31.82 | 31.04 | 31.35 | 55,834 | -0.15(-0.47%) |
Oct 27, 2023 | 31.98 | 31.98 | 31.18 | 31.50 | 15,826 | -0.35(-1.09%) |
Oct 26, 2023 | 31.61 | 31.91 | 31.17 | 31.84 | 17,292 | -0.12(-0.37%) |
Oct 25, 2023 | 32.08 | 32.23 | 31.84 | 31.96 | 27,700 | -0.17(-0.52%) |
Oct 24, 2023 | 32.55 | 32.55 | 32.09 | 32.13 | 25,591 | -0.21(-0.64%) |
Oct 23, 2023 | 32.45 | 32.66 | 32.14 | 32.34 | 126,312 | -0.38(-1.18%) |
Oct 20, 2023 | 33.17 | 33.25 | 32.72 | 32.72 | 30,409 | -0.49(-1.49%) |
Oct 19, 2023 | 33.27 | 33.50 | 32.92 | 33.22 | 58,656 | -0.13(-0.38%) |
Oct 18, 2023 | 33.24 | 33.46 | 33.22 | 33.34 | 30,434 | +0.25(+0.75%) |
Oct 17, 2023 | 32.61 | 33.15 | 32.61 | 33.10 | 42,730 | +0.40(+1.24%) |
Oct 16, 2023 | 32.56 | 32.73 | 32.29 | 32.69 | 33,560 | +0.31(+0.96%) |
Oct 13, 2023 | 32.40 | 32.61 | 32.24 | 32.38 | 39,426 | +0.49(+1.53%) |
Oct 12, 2023 | 32.16 | 32.16 | 31.63 | 31.89 | 63,794 | +0.02(+0.06%) |
Oct 11, 2023 | 31.59 | 31.88 | 31.34 | 31.87 | 32,631 | +0.08(+0.26%) |
Oct 10, 2023 | 31.66 | 32.03 | 31.65 | 31.79 | 41,228 | +0.15(+0.48%) |
Oct 09, 2023 | 31.35 | 31.78 | 31.18 | 31.64 | 206,950 | +1.06(+3.45%) |
Oct 06, 2023 | 30.21 | 30.86 | 30.07 | 30.58 | 36,545 | +0.70(+2.35%) |
Oct 05, 2023 | 29.39 | 29.94 | 29.39 | 29.88 | 64,921 | +0.20(+0.66%) |
Oct 04, 2023 | 30.48 | 30.48 | 29.44 | 29.68 | 112,804 | -1.17(-3.81%) |
Oct 03, 2023 | 30.91 | 30.98 | 30.44 | 30.86 | 77,861 | -0.25(-0.79%) |
Oct 02, 2023 | 32.01 | 32.01 | 30.91 | 31.10 | 139,675 | -0.98(-3.05%) |
Sep 29, 2023 | 32.76 | 32.76 | 31.95 | 32.08 | 72,785 | -0.59(-1.81%) |
Sep 28, 2023 | 32.33 | 32.85 | 32.33 | 32.67 | 48,544 | +0.31(+0.95%) |
Sep 27, 2023 | 31.86 | 32.57 | 31.86 | 32.37 | 50,050 | +0.87(+2.76%) |
Sep 26, 2023 | 31.31 | 31.71 | 31.31 | 31.50 | 32,254 | -0.15(-0.47%) |
Sep 25, 2023 | 31.12 | 31.65 | 31.51 | 31.65 | 95,411 | +0.55(+1.78%) |
Sep 22, 2023 | 31.55 | 31.69 | 31.08 | 31.09 | 58,578 | -0.16(-0.51%) |
Sep 21, 2023 | 31.79 | 31.97 | 31.17 | 31.25 | 69,893 | -0.23(-0.72%) |
Sep 20, 2023 | 31.74 | 32.11 | 31.48 | 31.48 | 61,119 | -0.45(-1.42%) |
Sep 19, 2023 | 32.63 | 32.63 | 31.81 | 31.93 | 59,860 | -0.45(-1.40%) |
Sep 18, 2023 | 32.56 | 32.74 | 32.20 | 32.39 | 79,454 | +0.05(+0.15%) |
Sep 15, 2023 | 32.80 | 32.80 | 32.24 | 32.34 | 89,375 | -0.61(-1.85%) |
Sep 14, 2023 | 33.18 | 33.30 | 32.91 | 32.95 | 39,148 | +0.09(+0.27%) |
Sep 13, 2023 | 33.30 | 33.30 | 32.68 | 32.86 | 75,020 | -0.34(-1.02%) |
Sep 12, 2023 | 32.72 | 33.25 | 32.72 | 33.20 | 114,777 | +0.70(+2.16%) |
Sep 11, 2023 | 33.24 | 33.32 | 32.39 | 32.49 | 56,191 | -0.50(-1.51%) |
Sep 08, 2023 | 32.72 | 33.28 | 32.72 | 32.99 | 34,320 | +0.42(+1.28%) |
Sep 07, 2023 | 32.50 | 32.77 | 32.50 | 32.57 | 56,826 | -0.02(-0.06%) |
Sep 06, 2023 | 32.62 | 32.89 | 32.33 | 32.59 | 120,538 | -0.03(-0.09%) |
Sep 05, 2023 | 33.06 | 33.17 | 32.62 | 32.62 | 264,558 | -0.21(-0.63%) |
Sep 01, 2023 | 32.48 | 32.94 | 32.48 | 32.83 | 146,476 | +0.76(+2.36%) |
Aug 31, 2023 | 32.13 | 32.13 | 31.75 | 32.07 | 73,409 | +0.14(+0.43%) |
Aug 30, 2023 | 31.93 | 32.06 | 31.82 | 31.93 | 32,790 | +0.18(+0.56%) |
Aug 29, 2023 | 31.68 | 31.83 | 31.46 | 31.76 | 36,081 | +0.15(+0.48%) |
Aug 28, 2023 | 31.73 | 31.95 | 31.45 | 31.60 | 92,236 | +0.05(+0.16%) |
Aug 25, 2023 | 31.46 | 31.75 | 31.12 | 31.55 | 64,938 | +0.37(+1.20%) |
Aug 24, 2023 | 31.01 | 31.47 | 31.01 | 31.18 | 113,796 | -0.09(-0.28%) |
Aug 23, 2023 | 31.34 | 31.41 | 30.92 | 31.27 | 28,371 | -0.35(-1.12%) |
Aug 22, 2023 | 31.94 | 32.12 | 31.62 | 31.62 | 62,150 | -0.32(-0.99%) |
Aug 21, 2023 | 32.07 | 32.17 | 31.58 | 31.94 | 33,709 | +0.19(+0.59%) |
Aug 18, 2023 | 31.21 | 31.76 | 31.09 | 31.75 | 44,548 | +0.28(+0.87%) |
Aug 17, 2023 | 31.51 | 31.83 | 31.43 | 31.47 | 54,760 | +0.42(+1.36%) |
Aug 16, 2023 | 31.06 | 31.54 | 31.03 | 31.05 | 52,276 | -0.03(-0.09%) |
Aug 15, 2023 | 31.27 | 31.28 | 30.90 | 31.08 | 228,472 | -0.61(-1.93%) |
Aug 14, 2023 | 31.86 | 31.86 | 31.46 | 31.69 | 35,448 | -0.26(-0.82%) |
Aug 11, 2023 | 31.59 | 32.12 | 31.59 | 31.95 | 79,807 | +0.34(+1.06%) |
Aug 10, 2023 | 31.98 | 32.21 | 31.43 | 31.62 | 41,900 | -0.38(-1.20%) |
Aug 09, 2023 | 31.91 | 32.34 | 31.77 | 32.00 | 38,449 | +0.56(+1.77%) |
Aug 08, 2023 | 30.52 | 31.47 | 30.42 | 31.45 | 54,866 | +0.33(+1.06%) |
Aug 07, 2023 | 30.92 | 31.22 | 30.74 | 31.12 | 59,981 | +0.34(+1.10%) |
Aug 04, 2023 | 30.65 | 31.16 | 30.49 | 30.78 | 39,539 | +0.32(+1.05%) |
Aug 03, 2023 | 30.00 | 30.73 | 29.70 | 30.46 | 53,719 | +0.59(+1.97%) |
Aug 02, 2023 | 30.07 | 30.11 | 29.48 | 29.87 | 41,624 | -0.39(-1.29%) |