Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.51 | 23.95 | 23.23 | 23.72 | 97,937 | +0.25(+1.07%) |
Oct 30, 2023 | 24.12 | 24.12 | 22.73 | 23.47 | 216,409 | -0.54(-2.25%) |
Oct 27, 2023 | 24.83 | 24.83 | 23.84 | 24.01 | 256,174 | -0.70(-2.83%) |
Oct 26, 2023 | 25.04 | 25.28 | 24.57 | 24.71 | 174,507 | -0.31(-1.24%) |
Oct 25, 2023 | 25.46 | 25.46 | 24.79 | 25.02 | 114,751 | -0.83(-3.21%) |
Oct 24, 2023 | 25.57 | 25.92 | 25.36 | 25.85 | 109,173 | +0.43(+1.69%) |
Oct 23, 2023 | 25.91 | 26.00 | 25.26 | 25.42 | 153,421 | -0.69(-2.64%) |
Oct 20, 2023 | 26.86 | 27.14 | 25.93 | 26.11 | 206,022 | -0.62(-2.32%) |
Oct 19, 2023 | 27.26 | 28.14 | 26.66 | 26.73 | 219,573 | -0.20(-0.74%) |
Oct 18, 2023 | 27.69 | 27.86 | 26.88 | 26.93 | 116,697 | -1.31(-4.64%) |
Oct 17, 2023 | 27.76 | 28.66 | 27.23 | 28.24 | 152,642 | +0.08(+0.28%) |
Oct 16, 2023 | 27.37 | 28.20 | 27.24 | 28.16 | 172,423 | +0.79(+2.89%) |
Oct 13, 2023 | 29.21 | 29.52 | 27.13 | 27.37 | 144,117 | -1.98(-6.75%) |
Oct 12, 2023 | 29.66 | 29.79 | 29.16 | 29.35 | 86,088 | -0.47(-1.58%) |
Oct 11, 2023 | 29.61 | 29.86 | 29.41 | 29.82 | 64,031 | +0.23(+0.78%) |
Oct 10, 2023 | 29.17 | 29.96 | 29.02 | 29.59 | 68,935 | +0.56(+1.93%) |
Oct 09, 2023 | 29.00 | 29.26 | 28.67 | 29.03 | 95,235 | -0.44(-1.49%) |
Oct 06, 2023 | 28.93 | 29.59 | 28.68 | 29.47 | 65,772 | +0.48(+1.66%) |
Oct 05, 2023 | 29.13 | 29.13 | 28.47 | 28.99 | 131,897 | -0.04(-0.14%) |
Oct 04, 2023 | 29.28 | 29.47 | 28.95 | 29.03 | 70,151 | -0.15(-0.51%) |
Oct 03, 2023 | 29.56 | 29.85 | 29.06 | 29.18 | 62,925 | -0.51(-1.72%) |
Oct 02, 2023 | 29.87 | 30.49 | 29.45 | 29.69 | 128,901 | -0.15(-0.50%) |
Sep 29, 2023 | 29.93 | 30.20 | 29.57 | 29.84 | 149,211 | +0.16(+0.54%) |
Sep 28, 2023 | 28.79 | 29.86 | 28.79 | 29.68 | 172,398 | +0.89(+3.09%) |
Sep 27, 2023 | 28.70 | 29.15 | 28.44 | 28.79 | 87,897 | +0.38(+1.34%) |
Sep 26, 2023 | 29.11 | 29.32 | 28.40 | 28.41 | 135,608 | -1.03(-3.50%) |
Sep 25, 2023 | 29.34 | 29.76 | 29.11 | 29.44 | 125,780 | -0.19(-0.64%) |
Sep 22, 2023 | 28.85 | 29.72 | 28.85 | 29.63 | 131,107 | +1.05(+3.67%) |
Sep 21, 2023 | 28.25 | 28.84 | 28.05 | 28.58 | 122,219 | +0.01(+0.04%) |
Sep 20, 2023 | 29.35 | 29.50 | 28.57 | 28.57 | 72,852 | -0.71(-2.42%) |
Sep 19, 2023 | 29.19 | 29.61 | 28.91 | 29.28 | 103,696 | -0.20(-0.68%) |
Sep 18, 2023 | 29.34 | 29.77 | 29.25 | 29.48 | 90,409 | -0.04(-0.14%) |
Sep 15, 2023 | 29.96 | 29.96 | 29.44 | 29.52 | 371,180 | -0.51(-1.70%) |
Sep 14, 2023 | 29.52 | 30.14 | 29.28 | 30.03 | 189,895 | +0.91(+3.13%) |
Sep 13, 2023 | 29.25 | 29.71 | 28.82 | 29.12 | 124,725 | +0.00(+0.00%) |
Sep 12, 2023 | 28.90 | 29.54 | 28.81 | 29.12 | 136,493 | +0.04(+0.14%) |
Sep 11, 2023 | 29.58 | 29.65 | 28.90 | 29.08 | 105,939 | -0.31(-1.05%) |
Sep 08, 2023 | 29.23 | 29.68 | 28.89 | 29.39 | 147,638 | +0.18(+0.62%) |
Sep 07, 2023 | 30.80 | 30.91 | 28.82 | 29.21 | 296,074 | -2.18(-6.94%) |
Sep 06, 2023 | 31.43 | 31.86 | 31.17 | 31.39 | 98,706 | -0.02(-0.06%) |
Sep 05, 2023 | 31.34 | 31.57 | 30.84 | 31.41 | 111,239 | -0.30(-0.95%) |
Sep 01, 2023 | 31.01 | 31.92 | 31.01 | 31.71 | 151,814 | +0.16(+0.51%) |
Aug 31, 2023 | 31.18 | 31.70 | 31.18 | 31.55 | 186,484 | +0.37(+1.19%) |
Aug 30, 2023 | 30.91 | 31.65 | 30.62 | 31.18 | 122,208 | +0.10(+0.32%) |
Aug 29, 2023 | 29.91 | 31.28 | 29.90 | 31.08 | 102,200 | +1.06(+3.53%) |
Aug 28, 2023 | 30.30 | 30.67 | 29.91 | 30.02 | 88,160 | -0.12(-0.40%) |
Aug 25, 2023 | 30.24 | 30.39 | 29.78 | 30.14 | 75,262 | -0.08(-0.26%) |
Aug 24, 2023 | 31.23 | 31.23 | 30.18 | 30.22 | 119,326 | -0.84(-2.70%) |
Aug 23, 2023 | 30.63 | 31.24 | 30.47 | 31.06 | 112,122 | +0.33(+1.07%) |
Aug 22, 2023 | 31.53 | 31.61 | 30.28 | 30.73 | 156,297 | -0.49(-1.57%) |
Aug 21, 2023 | 30.98 | 31.54 | 30.62 | 31.22 | 127,125 | +0.23(+0.74%) |
Aug 18, 2023 | 30.53 | 31.23 | 30.27 | 30.99 | 154,974 | +0.42(+1.37%) |
Aug 17, 2023 | 31.67 | 31.75 | 30.53 | 30.57 | 168,212 | -1.14(-3.60%) |
Aug 16, 2023 | 32.17 | 32.26 | 31.51 | 31.71 | 157,781 | -0.62(-1.92%) |
Aug 15, 2023 | 32.77 | 32.88 | 32.29 | 32.33 | 109,970 | -0.47(-1.43%) |
Aug 14, 2023 | 32.37 | 33.07 | 32.11 | 32.80 | 168,976 | +0.33(+1.02%) |
Aug 11, 2023 | 34.08 | 34.34 | 32.16 | 32.47 | 233,028 | -1.83(-5.34%) |
Aug 10, 2023 | 34.12 | 35.40 | 33.39 | 34.30 | 397,190 | +2.48(+7.79%) |
Aug 09, 2023 | 33.30 | 33.30 | 31.52 | 31.82 | 277,463 | -1.74(-5.18%) |
Aug 08, 2023 | 33.00 | 33.74 | 32.85 | 33.56 | 178,301 | +0.06(+0.18%) |
Aug 07, 2023 | 33.44 | 33.73 | 32.83 | 33.50 | 186,409 | +0.24(+0.72%) |
Aug 04, 2023 | 32.30 | 33.64 | 32.23 | 33.26 | 253,562 | +0.79(+2.43%) |
Aug 03, 2023 | 31.93 | 33.16 | 31.90 | 32.47 | 170,208 | +0.09(+0.28%) |
Aug 02, 2023 | 32.29 | 32.55 | 32.04 | 32.38 | 159,433 | -0.35(-1.07%) |