Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.37 | 39.33 | 38.37 | 39.21 | 419,628 | +0.67(+1.73%) |
Oct 30, 2023 | 38.18 | 38.94 | 37.81 | 38.54 | 305,056 | +0.61(+1.60%) |
Oct 27, 2023 | 38.23 | 38.35 | 37.29 | 37.93 | 243,394 | -0.39(-1.02%) |
Oct 26, 2023 | 37.41 | 38.64 | 37.41 | 38.33 | 305,595 | +1.21(+3.25%) |
Oct 25, 2023 | 36.41 | 37.44 | 35.74 | 37.12 | 385,039 | +0.25(+0.67%) |
Oct 24, 2023 | 36.02 | 36.91 | 34.72 | 36.87 | 800,419 | -2.12(-5.44%) |
Oct 23, 2023 | 38.92 | 40.02 | 38.91 | 38.99 | 510,741 | -0.21(-0.53%) |
Oct 20, 2023 | 41.01 | 41.01 | 39.13 | 39.20 | 333,567 | -1.62(-3.97%) |
Oct 19, 2023 | 41.49 | 41.81 | 40.79 | 40.82 | 399,680 | -0.64(-1.54%) |
Oct 18, 2023 | 41.15 | 41.91 | 40.92 | 41.46 | 373,133 | -0.24(-0.56%) |
Oct 17, 2023 | 41.11 | 42.85 | 41.11 | 41.69 | 235,779 | +0.11(+0.26%) |
Oct 16, 2023 | 40.83 | 41.62 | 40.56 | 41.58 | 252,946 | +1.30(+3.22%) |
Oct 13, 2023 | 41.40 | 41.40 | 40.05 | 40.29 | 329,868 | -0.79(-1.91%) |
Oct 12, 2023 | 41.84 | 41.87 | 40.79 | 41.07 | 185,881 | -0.76(-1.81%) |
Oct 11, 2023 | 41.92 | 42.40 | 41.40 | 41.83 | 137,613 | +0.01(+0.02%) |
Oct 10, 2023 | 41.81 | 42.40 | 41.69 | 41.82 | 339,590 | +0.21(+0.50%) |
Oct 09, 2023 | 41.24 | 41.98 | 40.96 | 41.61 | 231,422 | +0.08(+0.19%) |
Oct 06, 2023 | 40.89 | 42.09 | 40.43 | 41.53 | 249,608 | -0.02(-0.05%) |
Oct 05, 2023 | 41.29 | 41.85 | 41.05 | 41.55 | 313,417 | +0.28(+0.69%) |
Oct 04, 2023 | 41.38 | 41.52 | 40.90 | 41.27 | 221,965 | -0.03(-0.07%) |
Oct 03, 2023 | 40.71 | 41.33 | 40.37 | 41.30 | 286,314 | +0.15(+0.36%) |
Oct 02, 2023 | 41.39 | 41.39 | 40.75 | 41.15 | 386,529 | -0.27(-0.66%) |
Sep 29, 2023 | 41.92 | 42.28 | 41.33 | 41.43 | 408,877 | -0.19(-0.45%) |
Sep 28, 2023 | 40.96 | 41.83 | 40.96 | 41.61 | 303,171 | +0.78(+1.90%) |
Sep 27, 2023 | 40.80 | 41.22 | 40.28 | 40.84 | 362,836 | +0.27(+0.65%) |
Sep 26, 2023 | 40.63 | 41.69 | 40.54 | 40.57 | 527,644 | -0.54(-1.31%) |
Sep 25, 2023 | 39.54 | 41.15 | 40.78 | 41.11 | 400,386 | +1.21(+3.03%) |
Sep 22, 2023 | 40.35 | 40.61 | 39.80 | 39.91 | 444,883 | -0.36(-0.90%) |
Sep 21, 2023 | 40.91 | 41.10 | 40.14 | 40.27 | 493,290 | -0.86(-2.10%) |
Sep 20, 2023 | 41.95 | 42.30 | 41.13 | 41.13 | 237,396 | -0.49(-1.18%) |
Sep 19, 2023 | 41.65 | 42.08 | 41.08 | 41.62 | 451,594 | +0.00(+0.00%) |
Sep 18, 2023 | 43.02 | 43.02 | 41.61 | 41.62 | 322,465 | -1.21(-2.82%) |
Sep 15, 2023 | 43.02 | 43.40 | 42.52 | 42.83 | 1,132,979 | -0.61(-1.40%) |
Sep 14, 2023 | 42.67 | 43.54 | 42.48 | 43.44 | 229,858 | +1.16(+2.74%) |
Sep 13, 2023 | 43.01 | 43.01 | 42.03 | 42.28 | 281,150 | -0.58(-1.36%) |
Sep 12, 2023 | 43.43 | 43.71 | 42.63 | 42.86 | 221,576 | -0.33(-0.76%) |
Sep 11, 2023 | 44.25 | 44.64 | 43.13 | 43.19 | 358,137 | -0.90(-2.05%) |
Sep 08, 2023 | 43.86 | 44.36 | 43.11 | 44.10 | 253,800 | +0.74(+1.70%) |
Sep 07, 2023 | 43.48 | 43.83 | 42.98 | 43.36 | 423,466 | -0.26(-0.60%) |
Sep 06, 2023 | 44.36 | 44.94 | 43.46 | 43.62 | 275,263 | -0.70(-1.58%) |
Sep 05, 2023 | 45.44 | 45.84 | 44.18 | 44.32 | 266,438 | -1.79(-3.88%) |
Sep 01, 2023 | 46.67 | 47.11 | 45.69 | 46.11 | 300,111 | -0.08(-0.17%) |
Aug 31, 2023 | 45.19 | 46.34 | 45.19 | 46.19 | 297,746 | +0.95(+2.10%) |
Aug 30, 2023 | 45.53 | 45.74 | 44.94 | 45.23 | 158,275 | -0.54(-1.19%) |
Aug 29, 2023 | 45.72 | 46.04 | 45.38 | 45.78 | 210,640 | +0.05(+0.11%) |
Aug 28, 2023 | 46.01 | 46.59 | 45.60 | 45.73 | 179,303 | -0.02(-0.04%) |
Aug 25, 2023 | 46.01 | 46.34 | 45.22 | 45.75 | 304,934 | +0.06(+0.13%) |
Aug 24, 2023 | 45.80 | 46.58 | 45.40 | 45.69 | 210,693 | -0.22(-0.49%) |
Aug 23, 2023 | 45.72 | 46.36 | 45.64 | 45.91 | 213,928 | +0.40(+0.88%) |
Aug 22, 2023 | 46.40 | 46.66 | 44.95 | 45.52 | 250,679 | -0.99(-2.13%) |
Aug 21, 2023 | 47.43 | 47.43 | 46.34 | 46.51 | 307,020 | -0.68(-1.44%) |
Aug 18, 2023 | 46.53 | 47.62 | 46.53 | 47.19 | 265,542 | +0.17(+0.37%) |
Aug 17, 2023 | 47.42 | 47.54 | 46.50 | 47.01 | 294,359 | +0.00(+0.00%) |
Aug 16, 2023 | 48.47 | 48.63 | 46.95 | 47.01 | 300,412 | -1.16(-2.40%) |
Aug 15, 2023 | 49.16 | 49.16 | 48.13 | 48.17 | 276,490 | -1.70(-3.41%) |
Aug 14, 2023 | 50.00 | 50.29 | 49.35 | 49.87 | 343,240 | -0.59(-1.17%) |
Aug 11, 2023 | 49.94 | 50.55 | 49.74 | 50.46 | 402,363 | +0.17(+0.33%) |
Aug 10, 2023 | 51.11 | 51.61 | 50.14 | 50.29 | 250,446 | -0.50(-0.98%) |
Aug 09, 2023 | 51.95 | 51.95 | 50.45 | 50.79 | 221,227 | -1.35(-2.59%) |
Aug 08, 2023 | 51.90 | 52.34 | 50.89 | 52.14 | 356,979 | -1.00(-1.88%) |
Aug 07, 2023 | 52.55 | 53.28 | 52.16 | 53.14 | 289,756 | +0.82(+1.56%) |
Aug 04, 2023 | 52.34 | 52.96 | 51.94 | 52.32 | 209,528 | -0.45(-0.85%) |
Aug 03, 2023 | 53.33 | 53.39 | 52.55 | 52.77 | 318,544 | -0.48(-0.89%) |
Aug 02, 2023 | 52.94 | 53.86 | 52.47 | 53.25 | 486,586 | -0.34(-0.63%) |