Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.01 | 31.18 | 30.63 | 31.12 | 9,096,758 | +0.02(+0.06%) |
Oct 30, 2023 | 30.72 | 31.27 | 30.72 | 31.10 | 10,823,369 | +0.58(+1.89%) |
Oct 27, 2023 | 31.62 | 31.66 | 30.47 | 30.52 | 10,872,967 | -0.95(-3.01%) |
Oct 26, 2023 | 31.35 | 31.86 | 31.05 | 31.46 | 10,267,518 | +0.19(+0.60%) |
Oct 25, 2023 | 31.72 | 31.79 | 31.20 | 31.28 | 11,230,950 | -0.61(-1.90%) |
Oct 24, 2023 | 31.96 | 32.31 | 31.75 | 31.88 | 8,689,511 | -0.02(-0.06%) |
Oct 23, 2023 | 31.86 | 32.45 | 31.65 | 31.90 | 12,473,118 | -0.19(-0.59%) |
Oct 20, 2023 | 32.45 | 32.58 | 32.05 | 32.09 | 8,400,757 | -0.48(-1.47%) |
Oct 19, 2023 | 33.07 | 33.48 | 32.52 | 32.57 | 13,460,050 | -0.43(-1.30%) |
Oct 18, 2023 | 33.95 | 33.95 | 32.88 | 33.00 | 14,783,703 | -1.53(-4.44%) |
Oct 17, 2023 | 34.18 | 35.03 | 34.12 | 34.53 | 10,370,087 | +0.26(+0.76%) |
Oct 16, 2023 | 33.96 | 34.60 | 33.75 | 34.27 | 10,175,619 | +0.32(+0.94%) |
Oct 13, 2023 | 34.63 | 35.28 | 33.80 | 33.95 | 14,499,863 | -1.05(-2.99%) |
Oct 12, 2023 | 36.85 | 36.91 | 34.77 | 35.00 | 29,895,288 | -0.83(-2.31%) |
Oct 11, 2023 | 35.61 | 36.46 | 35.19 | 35.83 | 14,311,545 | +0.25(+0.70%) |
Oct 10, 2023 | 35.49 | 36.41 | 35.46 | 35.58 | 12,450,136 | +0.55(+1.56%) |
Oct 09, 2023 | 35.46 | 35.54 | 34.44 | 35.03 | 14,567,237 | -1.71(-4.65%) |
Oct 06, 2023 | 36.07 | 37.07 | 36.00 | 36.74 | 9,854,712 | +0.56(+1.54%) |
Oct 05, 2023 | 36.21 | 36.39 | 35.76 | 36.18 | 8,400,185 | +0.38(+1.05%) |
Oct 04, 2023 | 35.22 | 36.00 | 35.11 | 35.81 | 9,493,759 | +0.81(+2.33%) |
Oct 03, 2023 | 35.89 | 36.03 | 34.88 | 34.99 | 9,470,659 | -1.20(-3.32%) |
Oct 02, 2023 | 36.71 | 36.94 | 36.04 | 36.19 | 5,838,079 | -0.55(-1.49%) |
Sep 29, 2023 | 36.99 | 37.22 | 36.49 | 36.74 | 8,047,069 | +0.05(+0.14%) |
Sep 28, 2023 | 36.44 | 37.20 | 36.15 | 36.69 | 8,303,370 | +0.29(+0.79%) |
Sep 27, 2023 | 36.51 | 36.89 | 36.27 | 36.40 | 8,050,320 | -0.11(-0.30%) |
Sep 26, 2023 | 36.94 | 37.43 | 36.46 | 36.51 | 9,049,143 | -0.78(-2.10%) |
Sep 25, 2023 | 37.14 | 37.40 | 37.11 | 37.30 | 7,398,596 | -0.11(-0.29%) |
Sep 22, 2023 | 38.11 | 38.15 | 37.26 | 37.40 | 7,812,452 | -0.63(-1.65%) |
Sep 21, 2023 | 38.31 | 38.66 | 37.94 | 38.03 | 7,996,318 | -0.58(-1.49%) |
Sep 20, 2023 | 39.49 | 39.59 | 38.50 | 38.61 | 7,051,670 | -0.57(-1.44%) |
Sep 19, 2023 | 38.60 | 39.24 | 38.37 | 39.17 | 8,233,785 | +0.56(+1.44%) |
Sep 18, 2023 | 39.30 | 39.55 | 38.46 | 38.62 | 8,570,454 | -1.00(-2.53%) |
Sep 15, 2023 | 39.02 | 39.83 | 38.83 | 39.62 | 9,912,206 | +0.57(+1.45%) |
Sep 14, 2023 | 39.92 | 39.96 | 38.66 | 39.05 | 13,279,145 | -0.22(-0.56%) |
Sep 13, 2023 | 39.22 | 39.82 | 39.00 | 39.27 | 11,340,847 | -1.13(-2.80%) |
Sep 12, 2023 | 40.62 | 40.96 | 40.32 | 40.40 | 6,888,296 | -0.15(-0.37%) |
Sep 11, 2023 | 40.81 | 40.90 | 40.44 | 40.55 | 6,467,875 | +0.02(+0.05%) |
Sep 08, 2023 | 40.86 | 41.21 | 40.46 | 40.53 | 8,107,819 | -0.31(-0.75%) |
Sep 07, 2023 | 41.21 | 41.38 | 40.68 | 40.84 | 7,292,149 | -0.58(-1.39%) |
Sep 06, 2023 | 41.20 | 42.41 | 41.20 | 41.42 | 7,587,521 | -0.05(-0.12%) |
Sep 05, 2023 | 42.18 | 42.21 | 41.01 | 41.47 | 8,318,679 | -1.09(-2.57%) |
Sep 01, 2023 | 42.80 | 42.89 | 42.04 | 42.56 | 5,237,253 | -0.02(-0.05%) |
Aug 31, 2023 | 43.23 | 43.27 | 42.13 | 42.58 | 6,551,911 | -0.35(-0.81%) |
Aug 30, 2023 | 43.47 | 43.54 | 42.92 | 42.93 | 5,550,625 | -0.54(-1.23%) |
Aug 29, 2023 | 42.07 | 43.75 | 42.02 | 43.46 | 9,033,223 | +1.35(+3.21%) |
Aug 28, 2023 | 41.44 | 42.14 | 41.44 | 42.11 | 4,483,958 | +0.70(+1.70%) |
Aug 25, 2023 | 41.80 | 41.86 | 40.85 | 41.41 | 5,845,732 | -0.20(-0.48%) |
Aug 24, 2023 | 41.70 | 42.18 | 41.42 | 41.60 | 5,517,032 | -0.30(-0.71%) |
Aug 23, 2023 | 41.32 | 42.10 | 40.96 | 41.90 | 7,143,884 | +0.59(+1.42%) |
Aug 22, 2023 | 41.72 | 41.83 | 40.94 | 41.32 | 4,279,625 | -0.13(-0.31%) |
Aug 21, 2023 | 41.40 | 41.56 | 40.94 | 41.45 | 4,193,929 | +0.25(+0.60%) |
Aug 18, 2023 | 41.05 | 41.34 | 40.81 | 41.20 | 6,326,583 | -0.29(-0.69%) |
Aug 17, 2023 | 42.37 | 42.45 | 41.43 | 41.49 | 6,452,727 | -0.88(-2.09%) |
Aug 16, 2023 | 42.74 | 43.44 | 42.26 | 42.37 | 5,656,506 | -0.35(-0.81%) |
Aug 15, 2023 | 43.57 | 43.75 | 42.66 | 42.72 | 7,065,045 | -1.20(-2.74%) |
Aug 14, 2023 | 43.69 | 44.03 | 43.39 | 43.92 | 6,407,347 | +0.06(+0.14%) |
Aug 11, 2023 | 44.29 | 44.37 | 43.79 | 43.86 | 5,528,044 | -0.69(-1.54%) |
Aug 10, 2023 | 45.11 | 45.39 | 44.18 | 44.54 | 6,973,664 | -0.17(-0.38%) |
Aug 09, 2023 | 45.42 | 45.77 | 44.43 | 44.71 | 6,112,297 | -0.75(-1.66%) |
Aug 08, 2023 | 44.31 | 45.62 | 44.35 | 45.47 | 5,932,554 | +0.55(+1.22%) |
Aug 07, 2023 | 44.37 | 45.10 | 44.18 | 44.92 | 6,034,434 | +0.65(+1.46%) |
Aug 04, 2023 | 44.16 | 44.49 | 43.90 | 44.28 | 7,295,573 | +0.40(+0.91%) |
Aug 03, 2023 | 44.01 | 44.32 | 43.71 | 43.88 | 7,147,182 | -0.61(-1.36%) |
Aug 02, 2023 | 44.59 | 44.76 | 44.32 | 44.48 | 7,697,683 | -0.60(-1.32%) |