Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.48 | 29.81 | 29.48 | 29.76 | 18,272 | +0.25(+0.85%) |
Oct 30, 2023 | 29.61 | 29.64 | 29.23 | 29.51 | 20,487 | +0.25(+0.85%) |
Oct 27, 2023 | 29.84 | 29.92 | 29.21 | 29.26 | 25,556 | -0.28(-0.95%) |
Oct 26, 2023 | 29.81 | 30.07 | 29.23 | 29.54 | 355,910 | -0.41(-1.37%) |
Oct 25, 2023 | 30.92 | 30.92 | 29.93 | 29.95 | 39,223 | -1.23(-3.94%) |
Oct 24, 2023 | 30.81 | 31.56 | 30.81 | 31.18 | 23,801 | +0.70(+2.28%) |
Oct 23, 2023 | 30.11 | 30.88 | 29.68 | 30.48 | 35,044 | +0.13(+0.43%) |
Oct 20, 2023 | 30.74 | 30.87 | 30.19 | 30.36 | 56,751 | -0.52(-1.70%) |
Oct 19, 2023 | 31.19 | 31.40 | 30.82 | 30.88 | 90,140 | -0.20(-0.64%) |
Oct 18, 2023 | 31.57 | 31.70 | 31.02 | 31.08 | 142,290 | -0.79(-2.49%) |
Oct 17, 2023 | 31.07 | 32.03 | 31.07 | 31.87 | 74,316 | +0.44(+1.42%) |
Oct 16, 2023 | 31.08 | 31.56 | 30.82 | 31.43 | 165,299 | +0.51(+1.65%) |
Oct 13, 2023 | 31.66 | 31.66 | 30.87 | 30.92 | 83,890 | -0.66(-2.09%) |
Oct 12, 2023 | 32.17 | 32.18 | 31.35 | 31.58 | 119,983 | -0.54(-1.68%) |
Oct 11, 2023 | 32.40 | 32.58 | 31.86 | 32.12 | 250,945 | -0.05(-0.16%) |
Oct 10, 2023 | 31.80 | 32.54 | 31.80 | 32.17 | 55,840 | +0.56(+1.77%) |
Oct 09, 2023 | 30.94 | 31.70 | 30.94 | 31.61 | 23,239 | +0.18(+0.57%) |
Oct 06, 2023 | 30.23 | 31.48 | 30.23 | 31.43 | 28,420 | +0.76(+2.48%) |
Oct 05, 2023 | 30.90 | 30.95 | 30.33 | 30.67 | 32,911 | -0.49(-1.57%) |
Oct 04, 2023 | 30.83 | 31.19 | 30.61 | 31.16 | 41,516 | +0.56(+1.83%) |
Oct 03, 2023 | 31.36 | 31.46 | 30.47 | 30.60 | 60,054 | -1.19(-3.74%) |
Oct 02, 2023 | 31.86 | 32.17 | 31.66 | 31.79 | 24,704 | -0.18(-0.57%) |
Sep 29, 2023 | 32.15 | 32.50 | 31.88 | 31.97 | 56,334 | +0.30(+0.96%) |
Sep 28, 2023 | 31.12 | 31.91 | 31.07 | 31.67 | 114,149 | +0.50(+1.60%) |
Sep 27, 2023 | 30.84 | 31.34 | 30.68 | 31.17 | 78,102 | +0.51(+1.66%) |
Sep 26, 2023 | 30.71 | 31.11 | 30.62 | 30.66 | 84,311 | -0.32(-1.03%) |
Sep 25, 2023 | 30.51 | 30.99 | 30.93 | 30.98 | 49,756 | +0.15(+0.48%) |
Sep 22, 2023 | 31.26 | 31.26 | 30.82 | 30.83 | 16,894 | -0.15(-0.48%) |
Sep 21, 2023 | 31.32 | 31.32 | 30.96 | 30.98 | 65,731 | -0.90(-2.82%) |
Sep 20, 2023 | 32.47 | 32.60 | 31.85 | 31.88 | 19,653 | -0.44(-1.36%) |
Sep 19, 2023 | 32.67 | 32.76 | 32.07 | 32.32 | 23,588 | -0.52(-1.58%) |
Sep 18, 2023 | 32.86 | 33.15 | 32.78 | 32.84 | 24,183 | -0.10(-0.30%) |
Sep 15, 2023 | 33.07 | 33.07 | 32.76 | 32.94 | 31,319 | -0.32(-0.96%) |
Sep 14, 2023 | 33.35 | 33.43 | 32.93 | 33.26 | 41,585 | +0.16(+0.48%) |
Sep 13, 2023 | 33.43 | 33.43 | 32.99 | 33.10 | 45,257 | -0.39(-1.16%) |
Sep 12, 2023 | 33.51 | 34.07 | 33.38 | 33.49 | 60,496 | -0.23(-0.68%) |
Sep 11, 2023 | 33.07 | 33.81 | 33.07 | 33.72 | 63,668 | +0.65(+1.98%) |
Sep 08, 2023 | 33.04 | 33.28 | 32.87 | 33.07 | 28,206 | +0.16(+0.47%) |
Sep 07, 2023 | 32.55 | 32.99 | 32.25 | 32.91 | 172,645 | -0.07(-0.21%) |
Sep 06, 2023 | 32.97 | 33.31 | 32.78 | 32.98 | 25,839 | -0.10(-0.30%) |
Sep 05, 2023 | 33.04 | 33.18 | 32.91 | 33.08 | 47,503 | +0.06(+0.18%) |
Sep 01, 2023 | 33.05 | 33.28 | 32.86 | 33.02 | 30,869 | +0.33(+1.02%) |
Aug 31, 2023 | 32.78 | 32.98 | 32.49 | 32.69 | 18,914 | -0.08(-0.24%) |
Aug 30, 2023 | 32.32 | 32.80 | 32.31 | 32.76 | 54,811 | +0.29(+0.91%) |
Aug 29, 2023 | 31.35 | 32.54 | 31.31 | 32.47 | 235,570 | +1.18(+3.77%) |
Aug 28, 2023 | 31.48 | 31.48 | 31.19 | 31.29 | 24,059 | +0.14(+0.45%) |
Aug 25, 2023 | 30.86 | 31.30 | 30.64 | 31.15 | 71,453 | +0.26(+0.84%) |
Aug 24, 2023 | 31.98 | 31.98 | 30.81 | 30.89 | 96,151 | -0.76(-2.40%) |
Aug 23, 2023 | 31.13 | 31.77 | 31.13 | 31.65 | 37,345 | +0.41(+1.30%) |
Aug 22, 2023 | 31.40 | 31.48 | 31.12 | 31.24 | 34,357 | +0.06(+0.20%) |
Aug 21, 2023 | 31.08 | 31.26 | 30.90 | 31.18 | 23,325 | +0.25(+0.82%) |
Aug 18, 2023 | 30.50 | 31.03 | 30.36 | 30.93 | 42,533 | -0.12(-0.40%) |
Aug 17, 2023 | 31.99 | 31.99 | 30.98 | 31.05 | 71,904 | -0.74(-2.34%) |
Aug 16, 2023 | 31.90 | 32.20 | 31.78 | 31.79 | 34,646 | -0.29(-0.89%) |
Aug 15, 2023 | 32.42 | 32.42 | 31.93 | 32.08 | 32,765 | -0.53(-1.62%) |
Aug 14, 2023 | 32.16 | 32.61 | 31.98 | 32.61 | 32,159 | +0.15(+0.46%) |
Aug 11, 2023 | 32.39 | 32.58 | 32.30 | 32.46 | 41,439 | -0.42(-1.28%) |
Aug 10, 2023 | 33.32 | 33.58 | 32.69 | 32.88 | 47,050 | +0.08(+0.23%) |
Aug 09, 2023 | 33.70 | 33.70 | 32.70 | 32.80 | 68,298 | -0.92(-2.74%) |
Aug 08, 2023 | 33.66 | 33.75 | 33.15 | 33.73 | 103,622 | -0.76(-2.21%) |
Aug 07, 2023 | 34.73 | 34.73 | 33.88 | 34.49 | 97,067 | -0.04(-0.12%) |
Aug 04, 2023 | 35.19 | 35.24 | 34.51 | 34.53 | 67,075 | -0.31(-0.89%) |
Aug 03, 2023 | 34.62 | 35.11 | 34.62 | 34.84 | 42,546 | -0.02(-0.06%) |
Aug 02, 2023 | 35.39 | 35.48 | 34.39 | 34.86 | 579,110 | -1.33(-3.68%) |