Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.25 | 27.39 | 26.58 | 26.59 | 1,401,951 | -0.68(-2.49%) |
Oct 30, 2023 | 27.62 | 27.95 | 27.00 | 27.26 | 1,118,631 | -0.20(-0.73%) |
Oct 27, 2023 | 27.25 | 27.83 | 27.00 | 27.47 | 1,001,288 | +0.21(+0.77%) |
Oct 26, 2023 | 26.73 | 27.95 | 26.69 | 27.26 | 1,271,542 | +0.88(+3.34%) |
Oct 25, 2023 | 27.17 | 27.70 | 26.20 | 26.37 | 797,649 | -1.15(-4.17%) |
Oct 24, 2023 | 27.04 | 27.61 | 27.01 | 27.52 | 438,883 | +0.50(+1.84%) |
Oct 23, 2023 | 27.09 | 27.24 | 26.76 | 27.03 | 494,761 | -0.23(-0.84%) |
Oct 20, 2023 | 27.49 | 27.75 | 27.12 | 27.26 | 643,583 | -0.24(-0.87%) |
Oct 19, 2023 | 28.07 | 28.36 | 27.40 | 27.49 | 445,377 | -0.69(-2.45%) |
Oct 18, 2023 | 28.60 | 28.66 | 27.93 | 28.18 | 426,106 | -0.82(-2.84%) |
Oct 17, 2023 | 28.27 | 29.02 | 28.27 | 29.01 | 609,644 | +0.59(+2.09%) |
Oct 16, 2023 | 28.42 | 28.68 | 28.07 | 28.41 | 824,518 | +0.21(+0.75%) |
Oct 13, 2023 | 28.49 | 28.69 | 27.78 | 28.20 | 456,787 | -0.23(-0.81%) |
Oct 12, 2023 | 29.36 | 29.36 | 28.24 | 28.43 | 524,944 | -1.01(-3.41%) |
Oct 11, 2023 | 28.78 | 29.65 | 28.78 | 29.44 | 986,466 | +0.76(+2.64%) |
Oct 10, 2023 | 28.49 | 28.86 | 28.25 | 28.68 | 698,857 | +0.21(+0.74%) |
Oct 09, 2023 | 28.12 | 28.62 | 27.96 | 28.47 | 563,104 | +0.07(+0.24%) |
Oct 06, 2023 | 28.16 | 28.65 | 27.79 | 28.40 | 437,678 | +0.10(+0.34%) |
Oct 05, 2023 | 27.92 | 28.64 | 27.74 | 28.31 | 710,281 | +0.26(+0.92%) |
Oct 04, 2023 | 28.04 | 28.28 | 27.60 | 28.05 | 308,855 | -0.06(-0.20%) |
Oct 03, 2023 | 28.51 | 28.65 | 27.81 | 28.11 | 596,900 | -0.84(-2.91%) |
Oct 02, 2023 | 29.68 | 29.69 | 28.63 | 28.95 | 450,919 | -0.74(-2.48%) |
Sep 29, 2023 | 29.95 | 30.18 | 29.67 | 29.69 | 344,065 | -0.02(-0.06%) |
Sep 28, 2023 | 29.08 | 29.98 | 29.08 | 29.71 | 480,905 | +0.48(+1.64%) |
Sep 27, 2023 | 29.20 | 29.39 | 28.90 | 29.23 | 577,623 | +0.17(+0.59%) |
Sep 26, 2023 | 29.54 | 29.81 | 28.89 | 29.06 | 809,738 | -0.79(-2.66%) |
Sep 25, 2023 | 29.84 | 30.05 | 29.69 | 29.85 | 365,671 | -0.25(-0.83%) |
Sep 22, 2023 | 30.40 | 30.77 | 29.96 | 30.10 | 539,450 | -0.18(-0.60%) |
Sep 21, 2023 | 31.19 | 31.20 | 30.09 | 30.28 | 699,978 | -1.09(-3.48%) |
Sep 20, 2023 | 31.72 | 32.14 | 31.34 | 31.37 | 746,730 | -0.18(-0.58%) |
Sep 19, 2023 | 31.00 | 31.69 | 31.00 | 31.55 | 668,191 | -0.42(-1.32%) |
Sep 18, 2023 | 32.03 | 32.20 | 31.46 | 31.97 | 651,376 | -0.10(-0.30%) |
Sep 15, 2023 | 31.57 | 32.32 | 31.27 | 32.07 | 1,188,964 | +0.32(+0.99%) |
Sep 14, 2023 | 32.04 | 32.33 | 31.44 | 31.75 | 977,926 | +0.14(+0.45%) |
Sep 13, 2023 | 31.87 | 31.95 | 31.13 | 31.61 | 783,537 | -0.26(-0.81%) |
Sep 12, 2023 | 31.13 | 32.01 | 31.13 | 31.87 | 372,964 | +0.60(+1.93%) |
Sep 11, 2023 | 31.70 | 31.92 | 31.22 | 31.27 | 514,663 | -0.37(-1.18%) |
Sep 08, 2023 | 31.58 | 31.81 | 31.09 | 31.64 | 510,320 | +0.21(+0.67%) |
Sep 07, 2023 | 31.35 | 31.69 | 30.96 | 31.43 | 1,155,246 | -0.22(-0.70%) |
Sep 06, 2023 | 31.86 | 32.30 | 31.17 | 31.65 | 687,786 | -0.50(-1.55%) |
Sep 05, 2023 | 33.31 | 33.31 | 32.14 | 32.15 | 515,216 | -1.43(-4.25%) |
Sep 01, 2023 | 33.62 | 33.77 | 33.38 | 33.57 | 292,630 | +0.32(+0.95%) |
Aug 31, 2023 | 33.65 | 33.65 | 32.99 | 33.26 | 610,951 | -0.33(-1.00%) |
Aug 30, 2023 | 33.10 | 33.88 | 33.08 | 33.59 | 581,279 | +0.52(+1.56%) |
Aug 29, 2023 | 32.13 | 33.21 | 32.09 | 33.08 | 678,464 | +0.88(+2.74%) |
Aug 28, 2023 | 30.98 | 32.33 | 30.85 | 32.20 | 519,957 | +0.96(+3.06%) |
Aug 25, 2023 | 31.37 | 31.57 | 31.08 | 31.24 | 256,269 | +0.01(+0.03%) |
Aug 24, 2023 | 30.87 | 31.38 | 30.85 | 31.23 | 280,727 | +0.19(+0.62%) |
Aug 23, 2023 | 30.63 | 31.15 | 30.52 | 31.04 | 1,402,772 | +0.49(+1.60%) |
Aug 22, 2023 | 31.01 | 31.27 | 30.53 | 30.55 | 255,036 | -0.62(-2.00%) |
Aug 21, 2023 | 32.14 | 32.27 | 30.96 | 31.17 | 433,765 | -0.87(-2.72%) |
Aug 18, 2023 | 31.74 | 32.20 | 31.62 | 32.04 | 221,550 | +0.08(+0.24%) |
Aug 17, 2023 | 32.04 | 32.43 | 31.90 | 31.97 | 270,105 | -0.05(-0.15%) |
Aug 16, 2023 | 32.11 | 32.38 | 31.76 | 32.01 | 163,343 | -0.08(-0.24%) |
Aug 15, 2023 | 32.82 | 32.93 | 31.89 | 32.09 | 337,154 | -0.84(-2.56%) |
Aug 14, 2023 | 32.95 | 33.17 | 32.46 | 32.93 | 344,567 | -0.15(-0.46%) |
Aug 11, 2023 | 33.00 | 33.32 | 32.72 | 33.09 | 280,102 | +0.21(+0.64%) |
Aug 10, 2023 | 32.23 | 33.09 | 32.09 | 32.87 | 631,064 | +0.94(+2.94%) |
Aug 09, 2023 | 32.02 | 32.08 | 31.71 | 31.94 | 307,964 | +0.05(+0.15%) |
Aug 08, 2023 | 32.10 | 32.18 | 31.26 | 31.89 | 1,819,344 | -0.58(-1.80%) |
Aug 07, 2023 | 32.50 | 32.58 | 32.07 | 32.47 | 680,356 | +0.32(+0.98%) |
Aug 04, 2023 | 32.14 | 32.75 | 32.05 | 32.16 | 318,446 | +0.06(+0.18%) |
Aug 03, 2023 | 32.13 | 32.72 | 31.96 | 32.10 | 471,991 | -0.35(-1.08%) |
Aug 02, 2023 | 32.58 | 32.97 | 31.86 | 32.45 | 729,494 | -0.43(-1.32%) |