Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 28.59 | 28.65 | 28.26 | 28.65 | 26,960 | -0.40(-1.37%) |
Oct 30, 2023 | 29.25 | 29.25 | 28.99 | 29.05 | 73,981 | +0.54(+1.89%) |
Oct 27, 2023 | 28.75 | 28.84 | 28.45 | 28.51 | 21,315 | +0.38(+1.34%) |
Oct 26, 2023 | 28.04 | 28.18 | 28.03 | 28.13 | 14,072 | +0.01(+0.04%) |
Oct 25, 2023 | 28.19 | 28.23 | 28.02 | 28.12 | 16,908 | -0.66(-2.28%) |
Oct 24, 2023 | 28.02 | 28.84 | 28.02 | 28.78 | 27,554 | +0.94(+3.36%) |
Oct 23, 2023 | 27.59 | 27.90 | 27.44 | 27.84 | 23,159 | +0.12(+0.43%) |
Oct 20, 2023 | 27.84 | 27.97 | 27.69 | 27.72 | 70,779 | -0.43(-1.52%) |
Oct 19, 2023 | 28.15 | 28.35 | 28.13 | 28.15 | 32,106 | -0.40(-1.39%) |
Oct 18, 2023 | 28.68 | 28.76 | 28.51 | 28.55 | 19,128 | -0.57(-1.95%) |
Oct 17, 2023 | 28.99 | 29.23 | 28.99 | 29.12 | 29,532 | -0.29(-0.98%) |
Oct 16, 2023 | 29.18 | 29.49 | 29.08 | 29.41 | 6,129 | +0.00(+0.00%) |
Oct 13, 2023 | 29.45 | 29.59 | 29.37 | 29.41 | 35,820 | -0.17(-0.57%) |
Oct 12, 2023 | 30.22 | 30.22 | 29.55 | 29.57 | 11,692 | -0.69(-2.27%) |
Oct 11, 2023 | 30.28 | 30.42 | 30.15 | 30.26 | 31,780 | +0.38(+1.29%) |
Oct 10, 2023 | 29.52 | 29.92 | 29.52 | 29.88 | 13,609 | +0.61(+2.09%) |
Oct 09, 2023 | 29.05 | 29.31 | 29.05 | 29.27 | 87,819 | -0.09(-0.31%) |
Oct 06, 2023 | 28.75 | 29.40 | 28.75 | 29.36 | 28,434 | +0.70(+2.43%) |
Oct 05, 2023 | 28.56 | 28.73 | 28.45 | 28.66 | 25,907 | +0.14(+0.49%) |
Oct 04, 2023 | 28.65 | 28.65 | 28.49 | 28.52 | 18,202 | -0.34(-1.17%) |
Oct 03, 2023 | 28.81 | 28.89 | 28.73 | 28.86 | 26,927 | -0.44(-1.50%) |
Oct 02, 2023 | 29.38 | 29.38 | 29.24 | 29.30 | 8,153 | -0.16(-0.54%) |
Sep 29, 2023 | 29.72 | 29.74 | 29.44 | 29.46 | 15,357 | +0.19(+0.65%) |
Sep 28, 2023 | 29.03 | 29.27 | 29.03 | 29.27 | 15,967 | -0.05(-0.17%) |
Sep 27, 2023 | 29.37 | 29.37 | 29.15 | 29.32 | 18,036 | +0.24(+0.82%) |
Sep 26, 2023 | 29.12 | 29.26 | 29.08 | 29.08 | 11,317 | -0.38(-1.28%) |
Sep 25, 2023 | 29.23 | 29.47 | 29.43 | 29.46 | 31,488 | -0.40(-1.35%) |
Sep 22, 2023 | 29.98 | 29.98 | 29.76 | 29.86 | 82,350 | +1.03(+3.58%) |
Sep 21, 2023 | 28.84 | 28.94 | 28.81 | 28.83 | 15,669 | -0.60(-2.02%) |
Sep 20, 2023 | 29.68 | 29.77 | 29.41 | 29.42 | 19,927 | -0.36(-1.20%) |
Sep 19, 2023 | 29.90 | 30.03 | 29.76 | 29.78 | 21,677 | -0.28(-0.92%) |
Sep 18, 2023 | 29.91 | 30.09 | 29.87 | 30.06 | 23,429 | +0.01(+0.03%) |
Sep 15, 2023 | 30.13 | 30.22 | 29.93 | 30.05 | 11,149 | -0.04(-0.13%) |
Sep 14, 2023 | 30.18 | 30.23 | 30.02 | 30.09 | 33,236 | +0.02(+0.07%) |
Sep 13, 2023 | 30.11 | 30.25 | 30.05 | 30.07 | 25,168 | -0.28(-0.92%) |
Sep 12, 2023 | 30.18 | 30.46 | 30.18 | 30.34 | 24,622 | +0.01(+0.03%) |
Sep 11, 2023 | 30.41 | 30.53 | 30.23 | 30.33 | 119,592 | +0.53(+1.76%) |
Sep 08, 2023 | 29.81 | 29.91 | 29.73 | 29.81 | 10,644 | -0.10(-0.33%) |
Sep 07, 2023 | 30.14 | 30.14 | 29.87 | 29.91 | 17,605 | -1.09(-3.52%) |
Sep 06, 2023 | 31.09 | 31.38 | 30.96 | 31.00 | 49,421 | -0.12(-0.38%) |
Sep 05, 2023 | 31.20 | 31.24 | 31.02 | 31.12 | 16,764 | -0.48(-1.51%) |
Sep 01, 2023 | 31.51 | 31.86 | 31.51 | 31.59 | 45,196 | +0.66(+2.15%) |
Aug 31, 2023 | 31.10 | 31.13 | 30.87 | 30.93 | 72,164 | -0.34(-1.08%) |
Aug 30, 2023 | 31.12 | 31.37 | 31.08 | 31.27 | 61,175 | -0.25(-0.79%) |
Aug 29, 2023 | 31.21 | 31.59 | 31.14 | 31.52 | 82,251 | +0.81(+2.65%) |
Aug 28, 2023 | 30.51 | 30.76 | 30.44 | 30.70 | 547,554 | +0.65(+2.18%) |
Aug 25, 2023 | 30.09 | 30.15 | 29.72 | 30.05 | 25,186 | -0.13(-0.43%) |
Aug 24, 2023 | 30.33 | 30.41 | 30.13 | 30.18 | 77,518 | +0.13(+0.43%) |
Aug 23, 2023 | 29.81 | 30.21 | 29.78 | 30.05 | 98,996 | +0.31(+1.03%) |
Aug 22, 2023 | 29.89 | 29.90 | 29.67 | 29.74 | 70,495 | -0.19(-0.63%) |
Aug 21, 2023 | 29.55 | 29.96 | 29.50 | 29.93 | 1,033,089 | +0.21(+0.70%) |
Aug 18, 2023 | 29.71 | 29.82 | 29.61 | 29.72 | 59,893 | -0.76(-2.51%) |
Aug 17, 2023 | 30.90 | 30.91 | 30.46 | 30.48 | 59,171 | +0.13(+0.42%) |
Aug 16, 2023 | 30.34 | 30.51 | 30.24 | 30.35 | 50,950 | -0.43(-1.39%) |
Aug 15, 2023 | 31.13 | 31.13 | 30.72 | 30.78 | 42,019 | -0.65(-2.08%) |
Aug 14, 2023 | 31.28 | 31.55 | 31.10 | 31.44 | 40,296 | -0.17(-0.53%) |
Aug 11, 2023 | 31.75 | 31.75 | 31.41 | 31.60 | 34,109 | -1.09(-3.34%) |
Aug 10, 2023 | 32.84 | 33.33 | 32.62 | 32.70 | 17,752 | +0.15(+0.46%) |
Aug 09, 2023 | 32.67 | 32.75 | 32.28 | 32.55 | 17,404 | +0.17(+0.52%) |
Aug 08, 2023 | 32.25 | 32.40 | 32.06 | 32.38 | 36,300 | -0.53(-1.60%) |
Aug 07, 2023 | 33.22 | 33.22 | 32.69 | 32.90 | 32,335 | -0.39(-1.16%) |
Aug 04, 2023 | 33.67 | 33.72 | 33.29 | 33.29 | 26,484 | -0.40(-1.18%) |
Aug 03, 2023 | 33.39 | 33.84 | 33.39 | 33.69 | 14,973 | +1.02(+3.13%) |
Aug 02, 2023 | 33.03 | 33.03 | 32.52 | 32.67 | 31,896 | -0.84(-2.52%) |