Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.46 | 27.70 | 27.17 | 27.44 | 498,899 | +0.11(+0.38%) |
Oct 30, 2023 | 27.22 | 27.86 | 27.22 | 27.34 | 429,073 | +0.10(+0.35%) |
Oct 27, 2023 | 27.46 | 28.57 | 27.14 | 27.24 | 561,532 | -0.03(-0.11%) |
Oct 26, 2023 | 27.06 | 27.32 | 26.34 | 27.27 | 554,828 | +0.14(+0.53%) |
Oct 25, 2023 | 27.61 | 27.93 | 26.78 | 27.13 | 437,062 | -0.47(-1.70%) |
Oct 24, 2023 | 27.77 | 28.20 | 27.42 | 27.59 | 333,332 | +0.00(+0.00%) |
Oct 23, 2023 | 27.94 | 27.94 | 27.23 | 27.59 | 526,709 | -0.13(-0.48%) |
Oct 20, 2023 | 27.85 | 27.85 | 27.29 | 27.73 | 269,728 | -0.27(-0.96%) |
Oct 19, 2023 | 27.93 | 28.09 | 27.44 | 28.00 | 413,357 | -0.07(-0.24%) |
Oct 18, 2023 | 28.51 | 28.51 | 28.03 | 28.06 | 129,870 | -0.52(-1.80%) |
Oct 17, 2023 | 28.25 | 28.65 | 28.15 | 28.58 | 151,068 | +0.24(+0.84%) |
Oct 16, 2023 | 28.18 | 28.66 | 28.09 | 28.34 | 116,615 | +0.26(+0.92%) |
Oct 13, 2023 | 28.61 | 28.82 | 27.78 | 28.08 | 278,304 | -0.52(-1.80%) |
Oct 12, 2023 | 29.03 | 29.13 | 28.51 | 28.60 | 223,325 | -0.57(-1.96%) |
Oct 11, 2023 | 29.12 | 29.33 | 28.67 | 29.17 | 240,662 | +0.09(+0.30%) |
Oct 10, 2023 | 29.59 | 29.85 | 29.04 | 29.09 | 294,880 | -0.51(-1.71%) |
Oct 09, 2023 | 29.23 | 29.78 | 29.02 | 29.59 | 340,734 | +0.06(+0.19%) |
Oct 06, 2023 | 29.32 | 29.69 | 28.83 | 29.53 | 419,765 | -0.03(-0.10%) |
Oct 05, 2023 | 29.09 | 29.66 | 29.09 | 29.56 | 245,221 | +0.36(+1.24%) |
Oct 04, 2023 | 28.88 | 29.37 | 28.57 | 29.20 | 195,741 | +0.42(+1.46%) |
Oct 03, 2023 | 29.30 | 29.34 | 28.68 | 28.78 | 383,290 | -0.24(-0.82%) |
Oct 02, 2023 | 28.99 | 29.41 | 28.95 | 29.02 | 221,661 | +0.03(+0.10%) |
Sep 29, 2023 | 29.36 | 29.71 | 28.96 | 28.99 | 319,457 | -0.26(-0.88%) |
Sep 28, 2023 | 29.23 | 29.72 | 29.21 | 29.25 | 342,601 | -0.21(-0.71%) |
Sep 27, 2023 | 29.60 | 29.64 | 29.30 | 29.46 | 204,470 | -0.04(-0.13%) |
Sep 26, 2023 | 29.68 | 30.02 | 29.46 | 29.50 | 232,428 | -0.47(-1.56%) |
Sep 25, 2023 | 29.71 | 30.11 | 29.82 | 29.96 | 195,514 | +0.05(+0.16%) |
Sep 22, 2023 | 30.51 | 30.76 | 29.87 | 29.92 | 212,732 | -0.52(-1.69%) |
Sep 21, 2023 | 30.42 | 30.94 | 30.15 | 30.43 | 235,225 | -0.13(-0.44%) |
Sep 20, 2023 | 30.82 | 31.05 | 30.57 | 30.57 | 211,647 | -0.16(-0.53%) |
Sep 19, 2023 | 31.01 | 31.32 | 30.73 | 30.73 | 233,815 | -0.13(-0.43%) |
Sep 18, 2023 | 31.27 | 31.55 | 30.47 | 30.86 | 377,248 | -0.60(-1.91%) |
Sep 15, 2023 | 30.88 | 31.47 | 30.53 | 31.46 | 537,312 | +0.62(+2.01%) |
Sep 14, 2023 | 30.56 | 30.94 | 30.49 | 30.84 | 336,243 | +0.39(+1.29%) |
Sep 13, 2023 | 30.79 | 31.00 | 30.45 | 30.45 | 241,380 | -0.33(-1.09%) |
Sep 12, 2023 | 30.29 | 31.03 | 30.29 | 30.79 | 275,463 | +0.22(+0.72%) |
Sep 11, 2023 | 30.63 | 31.15 | 30.55 | 30.57 | 217,052 | +0.03(+0.09%) |
Sep 08, 2023 | 31.21 | 31.21 | 30.42 | 30.54 | 368,139 | -0.60(-1.93%) |
Sep 07, 2023 | 30.78 | 31.23 | 30.73 | 31.14 | 396,932 | +0.33(+1.09%) |
Sep 06, 2023 | 30.95 | 31.20 | 30.53 | 30.80 | 596,185 | +0.00(+0.00%) |
Sep 05, 2023 | 30.63 | 31.22 | 29.73 | 30.80 | 703,852 | +0.99(+3.33%) |
Sep 01, 2023 | 29.68 | 30.27 | 29.68 | 29.81 | 448,926 | +0.23(+0.77%) |
Aug 31, 2023 | 29.86 | 30.05 | 29.52 | 29.58 | 264,112 | -0.18(-0.61%) |
Aug 30, 2023 | 29.88 | 30.47 | 29.73 | 29.76 | 254,092 | -0.38(-1.27%) |
Aug 29, 2023 | 29.86 | 30.52 | 29.81 | 30.15 | 281,824 | +0.51(+1.71%) |
Aug 28, 2023 | 29.04 | 30.01 | 29.04 | 29.64 | 290,170 | +0.63(+2.17%) |
Aug 25, 2023 | 28.71 | 29.46 | 28.71 | 29.01 | 204,950 | +0.32(+1.10%) |
Aug 24, 2023 | 28.93 | 29.68 | 28.66 | 28.69 | 255,681 | -0.28(-0.96%) |
Aug 23, 2023 | 28.23 | 29.21 | 28.23 | 28.97 | 245,834 | +0.72(+2.54%) |
Aug 22, 2023 | 29.14 | 29.14 | 28.09 | 28.25 | 393,443 | -0.59(-2.05%) |
Aug 21, 2023 | 29.17 | 29.87 | 28.77 | 28.85 | 384,773 | -0.49(-1.66%) |
Aug 18, 2023 | 28.47 | 29.65 | 28.42 | 29.33 | 364,398 | +0.57(+1.99%) |
Aug 17, 2023 | 28.55 | 29.19 | 28.43 | 28.76 | 412,442 | +0.49(+1.72%) |
Aug 16, 2023 | 27.81 | 28.50 | 27.81 | 28.27 | 241,938 | +0.35(+1.27%) |
Aug 15, 2023 | 28.61 | 28.61 | 27.75 | 27.92 | 358,449 | -0.69(-2.40%) |
Aug 14, 2023 | 28.66 | 28.80 | 28.16 | 28.61 | 377,132 | -0.17(-0.60%) |
Aug 11, 2023 | 27.91 | 29.01 | 27.89 | 28.78 | 274,530 | +0.69(+2.45%) |
Aug 10, 2023 | 28.51 | 28.76 | 28.08 | 28.09 | 413,466 | +0.01(+0.03%) |
Aug 09, 2023 | 28.77 | 29.03 | 27.90 | 28.08 | 553,834 | -0.90(-3.10%) |
Aug 08, 2023 | 29.03 | 29.38 | 27.83 | 28.98 | 600,879 | -0.67(-2.26%) |
Aug 07, 2023 | 30.23 | 30.33 | 29.48 | 29.65 | 369,992 | -0.53(-1.74%) |
Aug 04, 2023 | 30.35 | 30.64 | 30.08 | 30.17 | 222,924 | -0.24(-0.79%) |
Aug 03, 2023 | 30.32 | 30.56 | 30.18 | 30.41 | 209,714 | -0.14(-0.46%) |
Aug 02, 2023 | 30.80 | 31.02 | 30.16 | 30.55 | 318,970 | -0.45(-1.45%) |