Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.23 | 33.62 | 33.19 | 33.57 | 1,132,388 | +0.50(+1.53%) |
Oct 30, 2023 | 33.63 | 33.97 | 32.82 | 33.06 | 1,231,597 | -0.14(-0.42%) |
Oct 27, 2023 | 33.21 | 33.72 | 32.96 | 33.20 | 997,043 | +0.39(+1.20%) |
Oct 26, 2023 | 33.04 | 33.80 | 32.70 | 32.81 | 1,847,855 | -0.55(-1.65%) |
Oct 25, 2023 | 34.70 | 35.09 | 32.86 | 33.36 | 2,816,229 | -0.89(-2.59%) |
Oct 24, 2023 | 34.48 | 34.88 | 33.93 | 34.25 | 1,731,620 | -0.04(-0.11%) |
Oct 23, 2023 | 34.29 | 34.72 | 34.13 | 34.29 | 1,005,914 | -0.17(-0.49%) |
Oct 20, 2023 | 34.98 | 35.20 | 34.10 | 34.45 | 1,056,622 | -0.63(-1.78%) |
Oct 19, 2023 | 35.73 | 35.99 | 35.04 | 35.08 | 797,813 | -0.78(-2.16%) |
Oct 18, 2023 | 35.98 | 36.25 | 35.64 | 35.85 | 593,282 | -0.59(-1.61%) |
Oct 17, 2023 | 35.79 | 36.71 | 35.79 | 36.44 | 1,076,900 | +0.34(+0.93%) |
Oct 16, 2023 | 35.24 | 36.12 | 35.14 | 36.11 | 974,076 | +1.17(+3.34%) |
Oct 13, 2023 | 36.32 | 36.43 | 34.93 | 34.94 | 874,052 | -1.17(-3.23%) |
Oct 12, 2023 | 36.38 | 36.46 | 35.55 | 36.11 | 653,903 | -0.24(-0.67%) |
Oct 11, 2023 | 35.85 | 36.38 | 35.76 | 36.35 | 597,903 | +0.53(+1.49%) |
Oct 10, 2023 | 35.53 | 36.21 | 35.53 | 35.82 | 1,246,668 | +0.57(+1.62%) |
Oct 09, 2023 | 34.74 | 35.57 | 34.62 | 35.25 | 977,267 | +0.07(+0.19%) |
Oct 06, 2023 | 34.81 | 35.76 | 34.63 | 35.18 | 1,335,901 | +0.20(+0.56%) |
Oct 05, 2023 | 34.80 | 35.17 | 34.35 | 34.99 | 1,158,033 | +0.01(+0.03%) |
Oct 04, 2023 | 35.24 | 35.41 | 34.65 | 34.98 | 1,091,075 | -0.08(-0.24%) |
Oct 03, 2023 | 36.40 | 36.40 | 34.78 | 35.06 | 1,347,246 | -1.60(-4.36%) |
Oct 02, 2023 | 37.42 | 37.42 | 36.57 | 36.66 | 832,763 | -0.79(-2.12%) |
Sep 29, 2023 | 37.66 | 38.27 | 37.39 | 37.45 | 897,938 | +0.06(+0.15%) |
Sep 28, 2023 | 36.81 | 37.63 | 36.81 | 37.40 | 641,779 | +0.74(+2.01%) |
Sep 27, 2023 | 36.87 | 36.94 | 36.35 | 36.66 | 939,131 | -0.02(-0.05%) |
Sep 26, 2023 | 36.70 | 37.20 | 36.63 | 36.68 | 489,829 | -0.32(-0.86%) |
Sep 25, 2023 | 36.95 | 37.28 | 36.96 | 36.99 | 654,033 | -0.06(-0.15%) |
Sep 22, 2023 | 37.58 | 37.67 | 36.99 | 37.05 | 634,047 | -0.50(-1.32%) |
Sep 21, 2023 | 37.74 | 38.02 | 37.30 | 37.55 | 635,046 | -0.50(-1.33%) |
Sep 20, 2023 | 38.20 | 38.69 | 37.96 | 38.05 | 699,592 | +0.12(+0.32%) |
Sep 19, 2023 | 37.88 | 38.17 | 37.73 | 37.93 | 513,075 | +0.19(+0.49%) |
Sep 18, 2023 | 38.20 | 38.20 | 37.50 | 37.74 | 445,078 | -0.59(-1.54%) |
Sep 15, 2023 | 38.00 | 38.60 | 37.84 | 38.33 | 821,933 | -0.07(-0.17%) |
Sep 14, 2023 | 38.41 | 38.69 | 37.90 | 38.40 | 654,017 | +0.66(+1.76%) |
Sep 13, 2023 | 38.53 | 38.71 | 37.47 | 37.73 | 714,407 | -0.61(-1.58%) |
Sep 12, 2023 | 37.44 | 38.55 | 37.44 | 38.34 | 938,697 | +1.11(+2.99%) |
Sep 11, 2023 | 37.40 | 37.70 | 37.22 | 37.23 | 651,393 | +0.07(+0.18%) |
Sep 08, 2023 | 37.18 | 37.42 | 36.67 | 37.16 | 457,832 | +0.10(+0.28%) |
Sep 07, 2023 | 37.33 | 37.56 | 36.96 | 37.06 | 1,093,751 | -0.50(-1.34%) |
Sep 06, 2023 | 37.71 | 38.04 | 37.12 | 37.56 | 673,865 | -0.29(-0.77%) |
Sep 05, 2023 | 39.31 | 39.41 | 37.83 | 37.85 | 772,245 | -1.66(-4.21%) |
Sep 01, 2023 | 39.26 | 39.92 | 39.26 | 39.52 | 651,968 | +0.74(+1.90%) |
Aug 31, 2023 | 38.38 | 38.92 | 38.35 | 38.78 | 634,666 | +0.41(+1.07%) |
Aug 30, 2023 | 38.62 | 38.72 | 38.15 | 38.37 | 673,480 | -0.21(-0.56%) |
Aug 29, 2023 | 37.56 | 38.77 | 37.51 | 38.58 | 675,245 | +1.02(+2.71%) |
Aug 28, 2023 | 37.61 | 38.00 | 37.43 | 37.56 | 532,583 | +0.24(+0.65%) |
Aug 25, 2023 | 37.37 | 37.79 | 36.99 | 37.32 | 502,863 | -0.05(-0.12%) |
Aug 24, 2023 | 36.87 | 37.59 | 36.84 | 37.37 | 478,770 | +0.58(+1.57%) |
Aug 23, 2023 | 36.18 | 36.87 | 35.86 | 36.79 | 518,477 | +0.67(+1.86%) |
Aug 22, 2023 | 37.27 | 37.40 | 36.07 | 36.12 | 1,001,843 | -1.04(-2.79%) |
Aug 21, 2023 | 37.14 | 37.37 | 36.76 | 37.15 | 715,325 | +0.10(+0.28%) |
Aug 18, 2023 | 36.86 | 37.17 | 36.71 | 37.05 | 945,261 | -0.06(-0.15%) |
Aug 17, 2023 | 37.15 | 37.49 | 37.00 | 37.11 | 778,442 | -0.04(-0.10%) |
Aug 16, 2023 | 37.93 | 38.26 | 37.13 | 37.14 | 855,007 | -0.91(-2.38%) |
Aug 15, 2023 | 39.25 | 39.27 | 38.03 | 38.05 | 1,468,499 | -1.54(-3.89%) |
Aug 14, 2023 | 40.64 | 40.66 | 39.28 | 39.59 | 843,346 | -1.06(-2.62%) |
Aug 11, 2023 | 41.01 | 41.11 | 40.52 | 40.66 | 607,001 | -0.37(-0.91%) |
Aug 10, 2023 | 41.42 | 41.77 | 40.67 | 41.03 | 681,386 | -0.14(-0.34%) |
Aug 09, 2023 | 41.96 | 42.09 | 41.16 | 41.17 | 399,731 | -0.93(-2.22%) |
Aug 08, 2023 | 41.36 | 42.14 | 40.97 | 42.10 | 552,352 | +0.00(+0.00%) |
Aug 07, 2023 | 41.82 | 42.30 | 41.68 | 42.10 | 645,514 | +0.44(+1.05%) |
Aug 04, 2023 | 41.32 | 42.00 | 41.14 | 41.67 | 919,430 | +0.28(+0.68%) |
Aug 03, 2023 | 41.16 | 41.44 | 40.83 | 41.39 | 665,631 | +0.08(+0.20%) |
Aug 02, 2023 | 41.10 | 41.39 | 40.65 | 41.30 | 802,818 | -0.27(-0.66%) |