Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.34 | 34.42 | 33.49 | 33.76 | 6,934,790 | -0.53(-1.54%) |
Oct 30, 2023 | 34.37 | 34.79 | 34.03 | 34.28 | 8,272,639 | +0.15(+0.43%) |
Oct 27, 2023 | 34.50 | 34.69 | 34.05 | 34.14 | 6,232,099 | -0.21(-0.60%) |
Oct 26, 2023 | 33.72 | 34.91 | 33.60 | 34.34 | 9,727,206 | +0.98(+2.94%) |
Oct 25, 2023 | 33.73 | 34.04 | 33.30 | 33.36 | 7,774,298 | -0.45(-1.33%) |
Oct 24, 2023 | 34.11 | 34.34 | 33.72 | 33.81 | 7,022,881 | -0.19(-0.55%) |
Oct 23, 2023 | 33.98 | 34.32 | 33.74 | 34.00 | 6,231,841 | -0.17(-0.49%) |
Oct 20, 2023 | 34.77 | 34.87 | 33.77 | 34.17 | 5,361,918 | -0.73(-2.08%) |
Oct 19, 2023 | 34.89 | 35.43 | 34.51 | 34.89 | 4,313,011 | -0.14(-0.39%) |
Oct 18, 2023 | 35.10 | 35.31 | 34.79 | 35.03 | 5,161,548 | +0.11(+0.31%) |
Oct 17, 2023 | 34.34 | 35.10 | 34.31 | 34.92 | 4,712,382 | +0.43(+1.25%) |
Oct 16, 2023 | 34.42 | 34.68 | 34.12 | 34.49 | 5,860,513 | +0.29(+0.86%) |
Oct 13, 2023 | 34.68 | 34.72 | 34.11 | 34.20 | 6,744,439 | +0.10(+0.29%) |
Oct 12, 2023 | 34.62 | 34.62 | 33.77 | 34.10 | 4,056,296 | -0.13(-0.37%) |
Oct 11, 2023 | 33.90 | 34.25 | 33.61 | 34.23 | 3,920,899 | +0.00(+0.00%) |
Oct 10, 2023 | 34.09 | 34.47 | 33.97 | 34.23 | 6,379,988 | +0.10(+0.29%) |
Oct 09, 2023 | 34.17 | 34.30 | 33.79 | 34.13 | 6,635,742 | +1.05(+3.17%) |
Oct 06, 2023 | 32.73 | 33.31 | 32.39 | 33.08 | 6,382,592 | +0.37(+1.14%) |
Oct 05, 2023 | 32.25 | 32.82 | 32.16 | 32.71 | 7,033,897 | +0.21(+0.63%) |
Oct 04, 2023 | 33.38 | 33.45 | 32.39 | 32.50 | 7,995,199 | -1.36(-4.03%) |
Oct 03, 2023 | 33.66 | 34.16 | 33.62 | 33.86 | 5,954,422 | -0.03(-0.09%) |
Oct 02, 2023 | 34.52 | 34.66 | 33.43 | 33.89 | 7,089,839 | -0.75(-2.15%) |
Sep 29, 2023 | 35.83 | 35.89 | 34.50 | 34.64 | 8,253,993 | -1.25(-3.47%) |
Sep 28, 2023 | 35.55 | 36.14 | 35.50 | 35.88 | 5,995,640 | +0.33(+0.94%) |
Sep 27, 2023 | 35.46 | 35.74 | 35.10 | 35.55 | 7,068,760 | +0.53(+1.51%) |
Sep 26, 2023 | 34.98 | 35.34 | 34.93 | 35.02 | 6,575,710 | -0.19(-0.53%) |
Sep 25, 2023 | 34.65 | 35.32 | 35.12 | 35.21 | 5,459,240 | +0.49(+1.41%) |
Sep 22, 2023 | 34.48 | 34.93 | 34.48 | 34.72 | 5,104,538 | +0.33(+0.97%) |
Sep 21, 2023 | 35.21 | 35.31 | 34.37 | 34.38 | 7,254,992 | -0.73(-2.07%) |
Sep 20, 2023 | 35.40 | 35.83 | 35.10 | 35.11 | 6,363,460 | -0.37(-1.05%) |
Sep 19, 2023 | 35.95 | 36.16 | 35.20 | 35.48 | 7,573,560 | -0.27(-0.77%) |
Sep 18, 2023 | 35.72 | 35.93 | 35.42 | 35.76 | 8,062,380 | +0.29(+0.83%) |
Sep 15, 2023 | 35.80 | 35.91 | 35.28 | 35.46 | 12,445,336 | -0.51(-1.42%) |
Sep 14, 2023 | 36.04 | 36.14 | 35.81 | 35.97 | 6,696,955 | +0.43(+1.21%) |
Sep 13, 2023 | 36.38 | 36.41 | 35.40 | 35.54 | 7,312,407 | -0.84(-2.32%) |
Sep 12, 2023 | 36.30 | 36.53 | 36.02 | 36.38 | 9,113,253 | +0.35(+0.98%) |
Sep 11, 2023 | 36.62 | 36.82 | 35.78 | 36.03 | 6,786,219 | -0.21(-0.57%) |
Sep 08, 2023 | 36.67 | 36.79 | 36.17 | 36.24 | 8,244,624 | -0.25(-0.67%) |
Sep 07, 2023 | 36.44 | 36.73 | 36.34 | 36.48 | 8,232,355 | -0.02(-0.05%) |
Sep 06, 2023 | 36.29 | 36.59 | 36.11 | 36.50 | 7,928,566 | +0.15(+0.40%) |
Sep 05, 2023 | 36.52 | 36.85 | 36.29 | 36.35 | 9,415,273 | +0.25(+0.71%) |
Sep 01, 2023 | 35.85 | 36.51 | 35.84 | 36.10 | 8,551,999 | +0.61(+1.71%) |
Aug 31, 2023 | 35.53 | 35.63 | 35.10 | 35.49 | 10,207,800 | +0.14(+0.39%) |
Aug 30, 2023 | 35.53 | 35.72 | 35.28 | 35.35 | 7,033,540 | -0.05(-0.14%) |
Aug 29, 2023 | 35.30 | 35.52 | 35.04 | 35.40 | 5,904,748 | +0.10(+0.28%) |
Aug 28, 2023 | 34.72 | 35.54 | 34.72 | 35.30 | 4,600,940 | +0.60(+1.72%) |
Aug 25, 2023 | 34.90 | 34.91 | 34.39 | 34.71 | 3,514,907 | +0.16(+0.45%) |
Aug 24, 2023 | 34.51 | 35.12 | 34.50 | 34.55 | 5,032,645 | -0.23(-0.65%) |
Aug 23, 2023 | 34.19 | 34.93 | 33.94 | 34.78 | 4,372,036 | +0.27(+0.80%) |
Aug 22, 2023 | 34.36 | 34.60 | 34.33 | 34.50 | 4,147,388 | +0.13(+0.37%) |
Aug 21, 2023 | 34.67 | 34.80 | 34.06 | 34.37 | 3,987,193 | -0.21(-0.60%) |
Aug 18, 2023 | 33.93 | 34.68 | 33.89 | 34.58 | 4,226,258 | +0.38(+1.12%) |
Aug 17, 2023 | 34.82 | 34.93 | 34.18 | 34.20 | 5,299,058 | -0.10(-0.29%) |
Aug 16, 2023 | 34.49 | 34.93 | 34.28 | 34.29 | 5,174,609 | -0.14(-0.40%) |
Aug 15, 2023 | 34.46 | 34.64 | 34.09 | 34.43 | 4,619,209 | -0.22(-0.62%) |
Aug 14, 2023 | 34.72 | 34.74 | 34.47 | 34.65 | 4,977,309 | -0.15(-0.42%) |
Aug 11, 2023 | 34.52 | 34.97 | 34.47 | 34.79 | 5,238,252 | +0.15(+0.42%) |
Aug 10, 2023 | 35.39 | 35.62 | 34.35 | 34.65 | 6,342,630 | -0.76(-2.16%) |
Aug 09, 2023 | 35.30 | 35.78 | 35.01 | 35.41 | 5,697,518 | +0.45(+1.29%) |
Aug 08, 2023 | 34.07 | 35.00 | 34.00 | 34.96 | 4,995,353 | +0.06(+0.17%) |
Aug 07, 2023 | 34.79 | 35.03 | 34.66 | 34.90 | 5,335,405 | +0.25(+0.74%) |
Aug 04, 2023 | 34.87 | 35.03 | 34.56 | 34.65 | 5,786,359 | -0.12(-0.34%) |
Aug 03, 2023 | 34.72 | 35.27 | 34.57 | 34.76 | 5,251,253 | +0.09(+0.25%) |
Aug 02, 2023 | 34.64 | 34.74 | 34.15 | 34.68 | 5,897,788 | -0.20(-0.59%) |