Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.04 | 28.27 | 27.96 | 28.22 | 38,375 | +0.29(+1.02%) |
Oct 30, 2023 | 27.93 | 28.20 | 27.72 | 27.94 | 69,209 | +0.14(+0.51%) |
Oct 27, 2023 | 28.33 | 28.36 | 27.74 | 27.79 | 70,891 | -0.66(-2.31%) |
Oct 26, 2023 | 28.24 | 28.61 | 28.24 | 28.45 | 295,701 | +0.31(+1.09%) |
Oct 25, 2023 | 28.01 | 28.21 | 27.89 | 28.14 | 50,013 | -0.00(-0.01%) |
Oct 24, 2023 | 27.97 | 28.25 | 27.93 | 28.15 | 185,522 | +0.53(+1.90%) |
Oct 23, 2023 | 27.70 | 28.03 | 27.43 | 27.62 | 122,325 | -0.29(-1.03%) |
Oct 20, 2023 | 28.08 | 28.35 | 27.91 | 27.91 | 112,444 | -0.32(-1.12%) |
Oct 19, 2023 | 28.47 | 28.68 | 28.18 | 28.22 | 103,775 | -0.33(-1.15%) |
Oct 18, 2023 | 28.82 | 28.82 | 28.37 | 28.55 | 96,263 | -0.36(-1.26%) |
Oct 17, 2023 | 28.59 | 29.08 | 28.59 | 28.91 | 122,163 | +0.06(+0.21%) |
Oct 16, 2023 | 28.52 | 28.94 | 28.38 | 28.85 | 144,357 | +0.36(+1.25%) |
Oct 13, 2023 | 28.52 | 28.69 | 28.38 | 28.50 | 66,197 | +0.17(+0.60%) |
Oct 12, 2023 | 28.80 | 28.81 | 28.11 | 28.33 | 365,913 | -0.51(-1.76%) |
Oct 11, 2023 | 28.60 | 28.87 | 28.48 | 28.83 | 100,857 | +0.33(+1.14%) |
Oct 10, 2023 | 28.08 | 28.53 | 28.08 | 28.51 | 100,269 | +0.55(+1.97%) |
Oct 09, 2023 | 27.57 | 27.98 | 27.54 | 27.96 | 125,155 | +0.34(+1.21%) |
Oct 06, 2023 | 26.95 | 27.69 | 26.55 | 27.62 | 201,650 | +0.45(+1.67%) |
Oct 05, 2023 | 27.18 | 27.32 | 26.96 | 27.17 | 129,860 | -0.07(-0.26%) |
Oct 04, 2023 | 27.22 | 27.29 | 26.75 | 27.24 | 105,290 | +0.07(+0.25%) |
Oct 03, 2023 | 26.77 | 27.24 | 26.42 | 27.17 | 417,502 | +0.19(+0.69%) |
Oct 02, 2023 | 28.09 | 28.09 | 26.81 | 26.98 | 79,825 | -1.19(-4.24%) |
Sep 29, 2023 | 28.40 | 28.58 | 28.01 | 28.17 | 548,569 | +0.01(+0.04%) |
Sep 28, 2023 | 28.70 | 28.74 | 28.09 | 28.16 | 42,417 | -0.42(-1.48%) |
Sep 27, 2023 | 28.99 | 29.01 | 28.55 | 28.59 | 74,508 | -0.37(-1.26%) |
Sep 26, 2023 | 29.64 | 29.64 | 28.92 | 28.95 | 58,807 | -0.81(-2.72%) |
Sep 25, 2023 | 29.64 | 29.79 | 29.64 | 29.76 | 32,408 | -0.05(-0.17%) |
Sep 22, 2023 | 29.92 | 29.99 | 29.75 | 29.81 | 256,109 | -0.14(-0.46%) |
Sep 21, 2023 | 30.22 | 30.27 | 29.94 | 29.95 | 183,248 | -0.34(-1.13%) |
Sep 20, 2023 | 30.37 | 30.61 | 30.28 | 30.29 | 47,922 | -0.02(-0.06%) |
Sep 19, 2023 | 30.47 | 30.60 | 30.31 | 30.31 | 55,217 | -0.17(-0.55%) |
Sep 18, 2023 | 30.50 | 30.54 | 30.26 | 30.48 | 121,258 | +0.01(+0.02%) |
Sep 15, 2023 | 30.72 | 30.74 | 30.46 | 30.47 | 24,720 | -0.12(-0.38%) |
Sep 14, 2023 | 30.29 | 30.58 | 30.29 | 30.58 | 31,555 | +0.47(+1.56%) |
Sep 13, 2023 | 29.85 | 30.20 | 29.85 | 30.11 | 56,470 | +0.28(+0.95%) |
Sep 12, 2023 | 29.67 | 29.90 | 29.63 | 29.83 | 49,601 | +0.15(+0.49%) |
Sep 11, 2023 | 29.65 | 29.88 | 29.65 | 29.68 | 49,422 | -0.02(-0.07%) |
Sep 08, 2023 | 29.50 | 29.72 | 29.45 | 29.70 | 54,542 | +0.23(+0.80%) |
Sep 07, 2023 | 29.19 | 29.62 | 29.19 | 29.47 | 80,692 | +0.32(+1.11%) |
Sep 06, 2023 | 29.19 | 29.19 | 29.05 | 29.15 | 35,056 | +0.00(+0.00%) |
Sep 05, 2023 | 29.64 | 29.64 | 29.06 | 29.15 | 48,158 | -0.50(-1.68%) |
Sep 01, 2023 | 29.95 | 30.01 | 29.48 | 29.64 | 36,810 | -0.16(-0.53%) |
Aug 31, 2023 | 30.10 | 30.15 | 29.80 | 29.80 | 39,490 | -0.19(-0.62%) |
Aug 30, 2023 | 30.06 | 30.22 | 29.90 | 29.99 | 55,789 | -0.12(-0.39%) |
Aug 29, 2023 | 29.89 | 30.16 | 29.84 | 30.10 | 938,421 | +0.25(+0.85%) |
Aug 28, 2023 | 29.92 | 30.09 | 29.80 | 29.85 | 80,435 | +0.07(+0.23%) |
Aug 25, 2023 | 29.62 | 29.92 | 29.62 | 29.78 | 109,645 | +0.17(+0.56%) |
Aug 24, 2023 | 29.71 | 30.06 | 29.61 | 29.61 | 40,501 | -0.16(-0.53%) |
Aug 23, 2023 | 29.67 | 29.77 | 29.56 | 29.77 | 53,972 | +0.18(+0.59%) |
Aug 22, 2023 | 29.63 | 29.66 | 29.43 | 29.60 | 49,379 | +0.03(+0.10%) |
Aug 21, 2023 | 29.72 | 29.72 | 29.37 | 29.57 | 58,001 | -0.18(-0.59%) |
Aug 18, 2023 | 29.61 | 29.81 | 29.61 | 29.74 | 61,802 | +0.14(+0.46%) |
Aug 17, 2023 | 29.76 | 29.94 | 29.58 | 29.61 | 52,904 | -0.16(-0.53%) |
Aug 16, 2023 | 29.73 | 29.93 | 29.73 | 29.76 | 162,904 | +0.05(+0.16%) |
Aug 15, 2023 | 30.14 | 30.14 | 29.70 | 29.71 | 62,436 | -0.61(-2.00%) |
Aug 14, 2023 | 30.53 | 30.53 | 30.20 | 30.32 | 130,635 | -0.42(-1.37%) |
Aug 11, 2023 | 30.60 | 30.81 | 30.60 | 30.74 | 47,715 | +0.09(+0.29%) |
Aug 10, 2023 | 30.94 | 31.06 | 30.58 | 30.65 | 39,656 | -0.16(-0.51%) |
Aug 09, 2023 | 30.66 | 31.00 | 30.66 | 30.81 | 54,641 | +0.23(+0.77%) |
Aug 08, 2023 | 30.47 | 30.57 | 30.21 | 30.57 | 60,275 | +0.03(+0.10%) |
Aug 07, 2023 | 30.61 | 30.75 | 30.53 | 30.54 | 50,268 | +0.05(+0.16%) |
Aug 04, 2023 | 31.01 | 31.10 | 30.34 | 30.50 | 212,767 | -0.32(-1.05%) |
Aug 03, 2023 | 31.42 | 31.54 | 30.82 | 30.82 | 160,384 | -0.59(-1.87%) |
Aug 02, 2023 | 31.38 | 31.50 | 31.25 | 31.40 | 86,953 | -0.10(-0.31%) |