Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.59 | 32.81 | 32.59 | 32.66 | 20,381 | -0.75(-2.24%) |
Oct 30, 2023 | 33.65 | 33.65 | 33.28 | 33.41 | 31,921 | +0.15(+0.45%) |
Oct 27, 2023 | 33.51 | 33.51 | 33.14 | 33.26 | 82,373 | -0.09(-0.27%) |
Oct 26, 2023 | 33.50 | 33.50 | 33.35 | 33.35 | 161,696 | +0.33(+1.00%) |
Oct 25, 2023 | 34.79 | 34.79 | 32.62 | 33.02 | 9,500 | -0.20(-0.60%) |
Oct 24, 2023 | 33.35 | 33.35 | 33.22 | 33.22 | 24,646 | +0.22(+0.67%) |
Oct 23, 2023 | 34.00 | 34.00 | 31.85 | 33.00 | 62,183 | +0.53(+1.63%) |
Oct 20, 2023 | 33.13 | 33.13 | 32.47 | 32.47 | 1,575 | -0.88(-2.64%) |
Oct 19, 2023 | 33.38 | 33.43 | 33.32 | 33.35 | 38,246 | -0.19(-0.57%) |
Oct 18, 2023 | 33.00 | 34.16 | 33.00 | 33.54 | 21,580 | -1.00(-2.90%) |
Oct 17, 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 53,456 | -0.27(-0.78%) |
Oct 16, 2023 | 34.60 | 34.81 | 34.60 | 34.81 | 115,518 | +0.37(+1.07%) |
Oct 13, 2023 | 34.42 | 34.44 | 34.42 | 34.44 | 4,481 | -0.81(-2.28%) |
Oct 12, 2023 | 35.24 | 35.51 | 35.24 | 35.24 | 1,361 | -0.31(-0.86%) |
Oct 11, 2023 | 35.55 | 35.55 | 35.51 | 35.55 | 79,494 | +0.36(+1.02%) |
Oct 10, 2023 | 35.25 | 35.25 | 35.14 | 35.19 | 18,960 | -0.51(-1.42%) |
Oct 09, 2023 | 37.07 | 37.07 | 35.66 | 35.70 | 658 | +1.04(+3.00%) |
Oct 06, 2023 | 34.50 | 34.71 | 34.48 | 34.66 | 45,978 | +0.11(+0.32%) |
Oct 05, 2023 | 34.19 | 34.58 | 34.03 | 34.55 | 64,495 | +1.40(+4.22%) |
Oct 04, 2023 | 32.97 | 33.24 | 32.87 | 33.15 | 258,360 | -0.02(-0.08%) |
Oct 03, 2023 | 33.16 | 33.39 | 33.10 | 33.17 | 131,078 | -0.29(-0.85%) |
Oct 02, 2023 | 34.31 | 34.52 | 33.44 | 33.46 | 82,833 | -1.43(-4.10%) |
Sep 29, 2023 | 35.07 | 35.12 | 34.89 | 34.89 | 179,467 | -0.71(-1.99%) |
Sep 28, 2023 | 35.40 | 35.66 | 35.31 | 35.60 | 84,363 | +0.16(+0.45%) |
Sep 27, 2023 | 36.11 | 36.11 | 35.38 | 35.44 | 79,216 | -0.84(-2.32%) |
Sep 26, 2023 | 36.60 | 36.60 | 36.27 | 36.28 | 30,466 | -0.81(-2.18%) |
Sep 25, 2023 | 37.29 | 37.38 | 37.08 | 37.09 | 32,733 | -0.38(-1.00%) |
Sep 22, 2023 | 37.22 | 37.54 | 37.22 | 37.47 | 12,497 | -0.13(-0.36%) |
Sep 21, 2023 | 37.72 | 37.76 | 37.59 | 37.60 | 9,129 | -0.46(-1.21%) |
Sep 20, 2023 | 38.24 | 38.24 | 38.06 | 38.06 | 18,596 | +0.04(+0.11%) |
Sep 19, 2023 | 38.53 | 38.53 | 38.02 | 38.02 | 50,983 | -0.50(-1.29%) |
Sep 18, 2023 | 38.40 | 38.60 | 38.40 | 38.52 | 50,434 | +0.33(+0.86%) |
Sep 15, 2023 | 38.35 | 38.35 | 38.15 | 38.19 | 82,383 | -0.22(-0.57%) |
Sep 14, 2023 | 38.00 | 38.41 | 38.00 | 38.41 | 101,799 | +0.84(+2.24%) |
Sep 13, 2023 | 37.27 | 37.73 | 37.27 | 37.57 | 94,908 | +0.45(+1.21%) |
Sep 12, 2023 | 37.03 | 37.12 | 37.03 | 37.12 | 10,201 | -0.24(-0.65%) |
Sep 11, 2023 | 37.00 | 37.36 | 37.00 | 37.36 | 25,664 | +0.49(+1.33%) |
Sep 08, 2023 | 36.77 | 36.87 | 36.77 | 36.87 | 86,932 | +0.27(+0.74%) |
Sep 07, 2023 | 36.50 | 36.69 | 36.50 | 36.60 | 17,963 | +0.15(+0.41%) |
Sep 06, 2023 | 38.98 | 38.98 | 36.45 | 36.45 | 189,710 | -0.63(-1.70%) |
Sep 05, 2023 | 37.17 | 37.17 | 37.08 | 37.08 | 1,731 | -0.65(-1.73%) |
Sep 01, 2023 | 37.65 | 37.73 | 37.63 | 37.73 | 1,849 | -0.17(-0.44%) |
Aug 30, 2023 | 37.90 | 1,777 | +0.33(+0.88%) | |||
Aug 29, 2023 | 37.46 | 37.57 | 37.46 | 37.57 | 337 | +0.13(+0.35%) |
Aug 28, 2023 | 37.72 | 37.72 | 37.44 | 37.44 | 965 | -0.16(-0.43%) |
Aug 24, 2023 | 37.60 | 49 | -0.24(-0.63%) | |||
Aug 23, 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 423 | +0.35(+0.93%) |
Aug 22, 2023 | 39.91 | 39.91 | 37.33 | 37.49 | 912 | +0.18(+0.48%) |
Aug 21, 2023 | 37.35 | 38.50 | 37.23 | 37.31 | 956 | -0.57(-1.50%) |
Aug 18, 2023 | 37.74 | 37.88 | 37.74 | 37.88 | 2,728 | +0.44(+1.18%) |
Aug 17, 2023 | 37.62 | 37.71 | 37.44 | 37.44 | 1,219 | -0.14(-0.37%) |
Aug 16, 2023 | 37.37 | 37.58 | 37.12 | 37.58 | 1,961 | +0.31(+0.83%) |
Aug 15, 2023 | 37.46 | 37.46 | 37.27 | 37.27 | 3,205 | -0.60(-1.58%) |
Aug 14, 2023 | 38.01 | 38.12 | 37.87 | 37.87 | 3,544 | -0.42(-1.10%) |
Aug 11, 2023 | 38.08 | 38.30 | 38.08 | 38.29 | 3,706 | -0.36(-0.92%) |
Aug 10, 2023 | 38.80 | 38.80 | 38.64 | 38.65 | 1,890 | +0.02(+0.05%) |
Aug 09, 2023 | 38.21 | 38.63 | 38.21 | 38.63 | 597 | +0.45(+1.18%) |
Aug 08, 2023 | 37.68 | 38.22 | 37.68 | 38.18 | 6,451 | -2.05(-5.10%) |
Aug 07, 2023 | 39.91 | 40.23 | 38.62 | 40.23 | 1,513 | +1.82(+4.74%) |
Aug 04, 2023 | 38.39 | 38.41 | 38.20 | 38.41 | 2,029 | +0.44(+1.17%) |
Aug 03, 2023 | 38.50 | 38.51 | 37.97 | 37.97 | 75,182 | -1.12(-2.87%) |
Aug 02, 2023 | 39.15 | 39.15 | 39.07 | 39.09 | 701 | -0.69(-1.73%) |