Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.29 | 28.35 | 27.96 | 28.35 | 27,241 | -0.39(-1.37%) |
Oct 30, 2023 | 28.94 | 28.94 | 28.69 | 28.75 | 74,753 | +0.53(+1.89%) |
Oct 27, 2023 | 28.45 | 28.54 | 28.16 | 28.22 | 21,538 | +0.37(+1.34%) |
Oct 26, 2023 | 27.75 | 27.89 | 27.74 | 27.84 | 14,218 | +0.01(+0.04%) |
Oct 25, 2023 | 27.90 | 27.94 | 27.73 | 27.83 | 17,085 | -0.65(-2.28%) |
Oct 24, 2023 | 27.73 | 28.54 | 27.73 | 28.48 | 27,841 | +0.93(+3.36%) |
Oct 23, 2023 | 27.31 | 27.61 | 27.16 | 27.56 | 23,400 | +0.12(+0.43%) |
Oct 20, 2023 | 27.56 | 27.68 | 27.41 | 27.44 | 71,518 | -0.42(-1.52%) |
Oct 19, 2023 | 27.86 | 28.05 | 27.84 | 27.86 | 32,440 | -0.39(-1.39%) |
Oct 18, 2023 | 28.38 | 28.46 | 28.22 | 28.25 | 19,327 | -0.56(-1.95%) |
Oct 17, 2023 | 28.69 | 28.93 | 28.69 | 28.82 | 29,840 | -0.29(-0.98%) |
Oct 16, 2023 | 28.88 | 29.18 | 28.78 | 29.10 | 6,193 | +0.00(+0.00%) |
Oct 13, 2023 | 29.14 | 29.29 | 29.06 | 29.10 | 36,194 | -0.17(-0.57%) |
Oct 12, 2023 | 29.91 | 29.91 | 29.24 | 29.27 | 11,814 | -0.68(-2.27%) |
Oct 11, 2023 | 29.97 | 30.11 | 29.84 | 29.95 | 32,112 | +0.38(+1.29%) |
Oct 10, 2023 | 29.21 | 29.61 | 29.21 | 29.57 | 13,751 | +0.60(+2.09%) |
Oct 09, 2023 | 28.75 | 29.00 | 28.75 | 28.96 | 88,735 | -0.09(-0.30%) |
Oct 06, 2023 | 28.45 | 29.10 | 28.45 | 29.05 | 28,730 | +0.69(+2.43%) |
Oct 05, 2023 | 28.26 | 28.43 | 28.15 | 28.36 | 26,178 | +0.14(+0.49%) |
Oct 04, 2023 | 28.35 | 28.35 | 28.20 | 28.23 | 18,392 | -0.33(-1.17%) |
Oct 03, 2023 | 28.51 | 28.59 | 28.43 | 28.56 | 27,208 | -0.43(-1.50%) |
Oct 02, 2023 | 29.07 | 29.07 | 28.93 | 28.99 | 8,238 | -0.16(-0.54%) |
Sep 29, 2023 | 29.42 | 29.44 | 29.13 | 29.15 | 15,518 | +0.19(+0.65%) |
Sep 28, 2023 | 28.73 | 28.96 | 28.73 | 28.96 | 16,134 | -0.05(-0.17%) |
Sep 27, 2023 | 29.06 | 29.06 | 28.85 | 29.01 | 18,224 | +0.24(+0.82%) |
Sep 26, 2023 | 28.82 | 28.95 | 28.78 | 28.78 | 11,435 | -0.37(-1.28%) |
Sep 25, 2023 | 28.92 | 29.16 | 29.12 | 29.15 | 31,816 | -0.40(-1.35%) |
Sep 22, 2023 | 29.67 | 29.67 | 29.45 | 29.55 | 83,209 | +1.02(+3.58%) |
Sep 21, 2023 | 28.54 | 28.64 | 28.51 | 28.53 | 15,833 | -0.59(-2.02%) |
Sep 20, 2023 | 29.37 | 29.46 | 29.11 | 29.12 | 20,135 | -0.35(-1.20%) |
Sep 19, 2023 | 29.59 | 29.72 | 29.45 | 29.47 | 21,903 | -0.27(-0.92%) |
Sep 18, 2023 | 29.60 | 29.77 | 29.56 | 29.75 | 23,674 | +0.01(+0.03%) |
Sep 15, 2023 | 29.82 | 29.90 | 29.62 | 29.74 | 11,265 | -0.04(-0.13%) |
Sep 14, 2023 | 29.86 | 29.92 | 29.71 | 29.78 | 33,583 | +0.02(+0.07%) |
Sep 13, 2023 | 29.80 | 29.93 | 29.74 | 29.76 | 25,431 | -0.27(-0.92%) |
Sep 12, 2023 | 29.86 | 30.15 | 29.86 | 30.03 | 24,879 | +0.01(+0.03%) |
Sep 11, 2023 | 30.10 | 30.22 | 29.91 | 30.02 | 120,839 | +0.52(+1.76%) |
Sep 08, 2023 | 29.50 | 29.60 | 29.42 | 29.50 | 10,755 | -0.10(-0.33%) |
Sep 07, 2023 | 29.83 | 29.83 | 29.56 | 29.60 | 17,788 | -1.08(-3.52%) |
Sep 06, 2023 | 30.77 | 31.05 | 30.64 | 30.68 | 49,936 | -0.12(-0.38%) |
Sep 05, 2023 | 30.88 | 30.91 | 30.70 | 30.80 | 16,939 | -0.47(-1.51%) |
Sep 01, 2023 | 31.18 | 31.53 | 31.18 | 31.27 | 45,667 | +0.66(+2.15%) |
Aug 31, 2023 | 30.78 | 30.81 | 30.55 | 30.61 | 72,917 | -0.33(-1.08%) |
Aug 30, 2023 | 30.80 | 31.04 | 30.76 | 30.94 | 61,813 | -0.25(-0.79%) |
Aug 29, 2023 | 30.89 | 31.27 | 30.82 | 31.19 | 83,109 | +0.81(+2.65%) |
Aug 28, 2023 | 30.20 | 30.44 | 30.13 | 30.38 | 553,265 | +0.65(+2.18%) |
Aug 25, 2023 | 29.78 | 29.84 | 29.42 | 29.74 | 25,448 | -0.13(-0.43%) |
Aug 24, 2023 | 30.02 | 30.10 | 29.82 | 29.86 | 78,327 | +0.13(+0.43%) |
Aug 23, 2023 | 29.50 | 29.89 | 29.47 | 29.74 | 100,028 | +0.30(+1.03%) |
Aug 22, 2023 | 29.58 | 29.59 | 29.36 | 29.43 | 71,230 | -0.19(-0.63%) |
Aug 21, 2023 | 29.25 | 29.65 | 29.20 | 29.62 | 1,043,864 | +0.21(+0.70%) |
Aug 18, 2023 | 29.40 | 29.51 | 29.30 | 29.41 | 60,518 | -0.76(-2.51%) |
Aug 17, 2023 | 30.58 | 30.59 | 30.15 | 30.17 | 59,788 | +0.13(+0.42%) |
Aug 16, 2023 | 30.03 | 30.20 | 29.92 | 30.04 | 51,482 | -0.42(-1.39%) |
Aug 15, 2023 | 30.81 | 30.81 | 30.40 | 30.46 | 42,457 | -0.65(-2.08%) |
Aug 14, 2023 | 30.95 | 31.23 | 30.78 | 31.11 | 40,716 | -0.17(-0.53%) |
Aug 11, 2023 | 31.43 | 31.43 | 31.09 | 31.28 | 34,465 | -1.08(-3.34%) |
Aug 10, 2023 | 32.51 | 32.99 | 32.28 | 32.36 | 17,937 | +0.15(+0.46%) |
Aug 09, 2023 | 32.33 | 32.41 | 31.95 | 32.21 | 17,586 | +0.17(+0.52%) |
Aug 08, 2023 | 31.92 | 32.06 | 31.73 | 32.04 | 36,678 | -0.52(-1.60%) |
Aug 07, 2023 | 32.88 | 32.88 | 32.35 | 32.56 | 32,672 | -0.38(-1.16%) |
Aug 04, 2023 | 33.32 | 33.37 | 32.95 | 32.95 | 26,760 | -0.39(-1.18%) |
Aug 03, 2023 | 33.05 | 33.49 | 33.05 | 33.34 | 15,129 | +1.01(+3.13%) |
Aug 02, 2023 | 32.69 | 32.69 | 32.18 | 32.33 | 32,229 | -0.83(-2.52%) |