Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.11 | 36.33 | 35.48 | 35.49 | 385,771 | -0.57(-1.58%) |
Oct 30, 2023 | 35.44 | 36.13 | 35.30 | 36.06 | 333,403 | +0.86(+2.44%) |
Oct 27, 2023 | 36.07 | 36.12 | 35.11 | 35.20 | 325,079 | -0.83(-2.30%) |
Oct 26, 2023 | 36.00 | 36.60 | 36.00 | 36.03 | 213,442 | -0.03(-0.08%) |
Oct 25, 2023 | 35.63 | 36.27 | 35.56 | 36.06 | 217,380 | +0.26(+0.73%) |
Oct 24, 2023 | 36.30 | 36.44 | 35.78 | 35.80 | 387,099 | -0.32(-0.89%) |
Oct 23, 2023 | 35.99 | 36.50 | 35.75 | 36.12 | 377,870 | +0.02(+0.06%) |
Oct 20, 2023 | 37.19 | 37.21 | 36.07 | 36.10 | 403,585 | -1.05(-2.83%) |
Oct 19, 2023 | 37.03 | 37.43 | 36.89 | 37.15 | 216,087 | +0.14(+0.38%) |
Oct 18, 2023 | 37.75 | 37.79 | 36.92 | 37.01 | 281,564 | -0.74(-1.96%) |
Oct 17, 2023 | 37.94 | 38.19 | 37.66 | 37.75 | 451,829 | -0.38(-1.00%) |
Oct 16, 2023 | 38.14 | 38.43 | 37.89 | 38.13 | 432,839 | +0.14(+0.37%) |
Oct 13, 2023 | 38.44 | 38.69 | 37.94 | 37.99 | 161,600 | -0.21(-0.55%) |
Oct 12, 2023 | 38.95 | 39.13 | 38.06 | 38.20 | 215,241 | -0.88(-2.25%) |
Oct 11, 2023 | 38.72 | 39.17 | 38.46 | 39.08 | 313,851 | +0.50(+1.30%) |
Oct 10, 2023 | 37.98 | 38.60 | 37.87 | 38.58 | 353,281 | +1.04(+2.77%) |
Oct 06, 2023 | 37.54 | 0 | -0.21(-0.56%) | |||
Oct 05, 2023 | 36.77 | 37.86 | 36.77 | 37.75 | 306,952 | +0.95(+2.58%) |
Oct 04, 2023 | 36.01 | 36.89 | 35.91 | 36.80 | 538,586 | +0.90(+2.51%) |
Oct 03, 2023 | 36.50 | 36.59 | 35.50 | 35.90 | 540,684 | -0.82(-2.23%) |
Oct 02, 2023 | 37.87 | 37.95 | 36.69 | 36.72 | 427,749 | -1.20(-3.16%) |
Sep 29, 2023 | 38.44 | 38.64 | 37.84 | 37.92 | 267,168 | -0.34(-0.89%) |
Sep 28, 2023 | 38.46 | 38.75 | 37.99 | 38.26 | 339,912 | -0.69(-1.77%) |
Sep 27, 2023 | 39.61 | 39.88 | 38.88 | 38.95 | 481,086 | -0.70(-1.77%) |
Sep 26, 2023 | 40.21 | 40.21 | 39.61 | 39.65 | 220,088 | -0.71(-1.76%) |
Sep 25, 2023 | 40.53 | 40.62 | 40.25 | 40.36 | 267,777 | -0.36(-0.88%) |
Sep 22, 2023 | 40.46 | 40.79 | 40.30 | 40.72 | 105,481 | +0.16(+0.39%) |
Sep 21, 2023 | 41.20 | 41.20 | 40.50 | 40.56 | 356,888 | -0.70(-1.70%) |
Sep 20, 2023 | 41.21 | 41.69 | 41.06 | 41.26 | 230,596 | +0.09(+0.22%) |
Sep 19, 2023 | 42.28 | 42.33 | 41.12 | 41.17 | 255,685 | -0.97(-2.30%) |
Sep 18, 2023 | 42.17 | 42.33 | 41.84 | 42.14 | 240,397 | -0.03(-0.07%) |
Sep 15, 2023 | 41.84 | 42.34 | 41.84 | 42.17 | 394,202 | +0.42(+1.01%) |
Sep 14, 2023 | 42.00 | 42.06 | 41.55 | 41.75 | 600,325 | -0.04(-0.10%) |
Sep 13, 2023 | 41.35 | 42.27 | 41.35 | 41.79 | 515,477 | +0.45(+1.09%) |
Sep 12, 2023 | 40.98 | 41.53 | 40.92 | 41.34 | 282,565 | +0.33(+0.80%) |
Sep 11, 2023 | 40.63 | 41.11 | 40.63 | 41.01 | 141,125 | +0.40(+0.98%) |
Sep 08, 2023 | 40.36 | 40.66 | 40.20 | 40.61 | 136,658 | +0.34(+0.84%) |
Sep 07, 2023 | 40.00 | 40.59 | 39.91 | 40.27 | 320,046 | +0.09(+0.22%) |
Sep 06, 2023 | 40.56 | 40.71 | 40.12 | 40.18 | 275,893 | -0.52(-1.28%) |
Sep 05, 2023 | 40.91 | 41.00 | 40.29 | 40.70 | 297,353 | -0.32(-0.78%) |
Sep 01, 2023 | 41.02 | 0 | +0.35(+0.86%) | |||
Aug 31, 2023 | 41.25 | 41.42 | 40.61 | 40.67 | 243,180 | -0.61(-1.48%) |
Aug 30, 2023 | 41.37 | 41.57 | 41.14 | 41.28 | 144,789 | -0.13(-0.31%) |
Aug 29, 2023 | 41.36 | 41.68 | 41.24 | 41.41 | 130,431 | +0.09(+0.22%) |
Aug 28, 2023 | 40.89 | 41.54 | 40.89 | 41.32 | 240,927 | +0.58(+1.42%) |
Aug 25, 2023 | 40.52 | 40.96 | 40.36 | 40.74 | 186,410 | +0.28(+0.69%) |
Aug 24, 2023 | 41.05 | 41.16 | 40.45 | 40.46 | 167,403 | -0.73(-1.77%) |
Aug 23, 2023 | 39.99 | 41.47 | 39.91 | 41.19 | 467,884 | +1.47(+3.70%) |
Aug 22, 2023 | 39.44 | 39.83 | 39.33 | 39.72 | 267,135 | +0.16(+0.40%) |
Aug 21, 2023 | 39.89 | 39.89 | 39.27 | 39.56 | 263,051 | -0.34(-0.85%) |
Aug 18, 2023 | 39.57 | 40.00 | 39.46 | 39.90 | 296,183 | +0.31(+0.78%) |
Aug 17, 2023 | 39.55 | 39.90 | 39.30 | 39.59 | 221,466 | +0.14(+0.35%) |
Aug 16, 2023 | 39.59 | 39.59 | 39.16 | 39.45 | 194,563 | -0.14(-0.35%) |
Aug 15, 2023 | 40.19 | 40.22 | 39.46 | 39.59 | 309,063 | -0.73(-1.81%) |
Aug 14, 2023 | 40.21 | 40.58 | 40.18 | 40.32 | 123,627 | +0.09(+0.22%) |
Aug 11, 2023 | 40.39 | 40.52 | 40.21 | 40.23 | 133,484 | -0.33(-0.81%) |
Aug 10, 2023 | 40.12 | 40.59 | 40.12 | 40.56 | 182,529 | +0.37(+0.92%) |
Aug 09, 2023 | 39.62 | 40.28 | 39.57 | 40.19 | 300,344 | +0.57(+1.44%) |
Aug 08, 2023 | 40.15 | 40.27 | 39.53 | 39.62 | 400,128 | -0.56(-1.39%) |
Aug 04, 2023 | 40.18 | 0 | +0.18(+0.45%) | |||
Aug 03, 2023 | 40.21 | 40.43 | 39.30 | 40.00 | 381,689 | -0.04(-0.10%) |
Aug 02, 2023 | 40.63 | 40.88 | 39.82 | 40.04 | 284,082 | -0.62(-1.52%) |