Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.17 | 34.02 | 32.80 | 33.81 | 1,917,150 | +0.84(+2.55%) |
Oct 30, 2023 | 33.18 | 33.34 | 32.66 | 32.97 | 2,340,506 | +0.02(+0.06%) |
Oct 27, 2023 | 32.96 | 33.36 | 32.76 | 32.95 | 1,946,580 | +0.39(+1.20%) |
Oct 26, 2023 | 32.90 | 33.37 | 32.05 | 32.56 | 2,765,224 | -0.63(-1.90%) |
Oct 25, 2023 | 33.79 | 34.26 | 33.06 | 33.19 | 1,396,286 | -0.78(-2.30%) |
Oct 24, 2023 | 33.71 | 33.98 | 33.37 | 33.97 | 1,588,840 | +0.56(+1.68%) |
Oct 23, 2023 | 32.97 | 33.58 | 32.45 | 33.41 | 2,037,025 | +0.33(+1.00%) |
Oct 20, 2023 | 33.60 | 33.75 | 32.58 | 33.08 | 2,432,883 | -0.76(-2.25%) |
Oct 19, 2023 | 34.61 | 34.90 | 33.77 | 33.84 | 1,807,668 | -0.43(-1.25%) |
Oct 18, 2023 | 35.09 | 35.38 | 34.19 | 34.27 | 1,879,043 | -1.20(-3.38%) |
Oct 17, 2023 | 35.20 | 35.79 | 35.17 | 35.47 | 1,544,715 | -0.12(-0.34%) |
Oct 16, 2023 | 35.30 | 35.70 | 35.01 | 35.59 | 1,609,988 | +0.48(+1.37%) |
Oct 13, 2023 | 35.95 | 36.24 | 35.05 | 35.11 | 1,560,695 | -0.79(-2.20%) |
Oct 12, 2023 | 36.80 | 36.99 | 35.51 | 35.90 | 1,562,929 | -0.68(-1.86%) |
Oct 11, 2023 | 36.19 | 36.76 | 36.00 | 36.58 | 2,509,745 | +0.49(+1.36%) |
Oct 10, 2023 | 35.17 | 36.65 | 35.12 | 36.09 | 2,569,200 | +0.95(+2.70%) |
Oct 09, 2023 | 35.06 | 35.34 | 34.66 | 35.14 | 1,235,617 | -0.21(-0.59%) |
Oct 06, 2023 | 34.20 | 35.43 | 34.20 | 35.35 | 2,039,996 | +0.91(+2.64%) |
Oct 05, 2023 | 34.26 | 34.70 | 33.87 | 34.44 | 1,439,702 | +0.05(+0.15%) |
Oct 04, 2023 | 34.83 | 34.92 | 33.93 | 34.39 | 1,848,354 | +0.09(+0.26%) |
Oct 03, 2023 | 35.32 | 35.59 | 34.05 | 34.30 | 2,229,523 | -1.24(-3.49%) |
Oct 02, 2023 | 35.62 | 36.22 | 35.54 | 35.54 | 2,400,725 | -0.08(-0.22%) |
Sep 29, 2023 | 35.50 | 35.83 | 35.37 | 35.62 | 3,026,978 | +0.51(+1.45%) |
Sep 28, 2023 | 34.56 | 35.20 | 34.33 | 35.11 | 2,617,160 | +0.62(+1.80%) |
Sep 27, 2023 | 33.76 | 34.71 | 33.57 | 34.49 | 4,487,799 | +1.00(+2.99%) |
Sep 26, 2023 | 33.59 | 33.90 | 33.33 | 33.49 | 2,431,073 | -0.40(-1.18%) |
Sep 25, 2023 | 34.51 | 34.04 | 33.62 | 33.89 | 2,576,793 | -0.74(-2.14%) |
Sep 22, 2023 | 34.92 | 35.01 | 34.33 | 34.63 | 2,449,956 | -0.03(-0.09%) |
Sep 21, 2023 | 35.01 | 35.10 | 33.64 | 34.66 | 6,663,142 | -1.05(-2.94%) |
Sep 20, 2023 | 36.13 | 36.51 | 35.65 | 35.71 | 2,280,623 | -0.27(-0.75%) |
Sep 19, 2023 | 35.83 | 36.20 | 35.81 | 35.98 | 2,594,136 | +0.07(+0.19%) |
Sep 18, 2023 | 36.00 | 36.16 | 35.36 | 35.91 | 3,549,413 | -0.34(-0.94%) |
Sep 15, 2023 | 37.00 | 37.03 | 35.91 | 36.25 | 7,546,172 | -0.65(-1.76%) |
Sep 14, 2023 | 37.44 | 37.58 | 36.40 | 36.90 | 2,977,956 | -0.41(-1.10%) |
Sep 13, 2023 | 38.35 | 38.58 | 37.29 | 37.31 | 2,786,788 | -0.98(-2.56%) |
Sep 12, 2023 | 38.80 | 39.40 | 38.19 | 38.29 | 2,371,732 | -0.89(-2.27%) |
Sep 11, 2023 | 39.65 | 39.75 | 38.95 | 39.18 | 2,263,567 | +0.08(+0.20%) |
Sep 08, 2023 | 38.92 | 39.44 | 38.61 | 39.10 | 2,470,674 | +0.14(+0.36%) |
Sep 07, 2023 | 39.00 | 39.22 | 38.31 | 38.96 | 3,569,049 | -0.69(-1.74%) |
Sep 06, 2023 | 39.86 | 40.19 | 39.36 | 39.65 | 3,531,953 | -0.52(-1.29%) |
Sep 05, 2023 | 38.48 | 40.50 | 38.48 | 40.17 | 5,845,337 | +1.81(+4.72%) |
Sep 01, 2023 | 37.37 | 39.15 | 37.34 | 38.36 | 5,213,241 | +1.77(+4.84%) |
Aug 31, 2023 | 37.15 | 37.52 | 34.01 | 36.59 | 10,398,610 | +0.11(+0.30%) |
Aug 30, 2023 | 36.25 | 37.05 | 35.78 | 36.48 | 5,861,621 | +0.16(+0.44%) |
Aug 29, 2023 | 35.77 | 36.44 | 35.61 | 36.32 | 2,771,234 | +0.31(+0.86%) |
Aug 28, 2023 | 36.00 | 36.37 | 35.66 | 36.01 | 2,269,581 | +0.24(+0.67%) |
Aug 25, 2023 | 35.72 | 36.12 | 35.26 | 35.77 | 3,057,992 | +0.08(+0.22%) |
Aug 24, 2023 | 38.39 | 38.46 | 35.58 | 35.69 | 4,041,098 | -2.30(-6.05%) |
Aug 23, 2023 | 37.50 | 38.49 | 37.24 | 37.99 | 3,608,808 | +0.54(+1.44%) |
Aug 22, 2023 | 37.74 | 38.09 | 37.30 | 37.45 | 2,078,477 | +0.13(+0.35%) |
Aug 21, 2023 | 37.03 | 37.99 | 37.00 | 37.32 | 4,926,393 | +0.50(+1.36%) |
Aug 18, 2023 | 36.01 | 36.94 | 35.94 | 36.82 | 2,641,717 | +0.29(+0.79%) |
Aug 17, 2023 | 37.22 | 37.36 | 36.43 | 36.53 | 2,939,460 | -0.46(-1.24%) |
Aug 16, 2023 | 36.45 | 37.16 | 36.45 | 36.99 | 3,104,464 | +0.43(+1.18%) |
Aug 15, 2023 | 37.00 | 37.28 | 36.53 | 36.56 | 1,816,177 | -0.08(-0.22%) |
Aug 14, 2023 | 36.06 | 36.66 | 35.93 | 36.64 | 2,246,744 | +0.62(+1.72%) |
Aug 11, 2023 | 36.27 | 36.65 | 35.95 | 36.02 | 2,463,356 | -0.45(-1.23%) |
Aug 10, 2023 | 36.59 | 37.03 | 36.19 | 36.47 | 1,929,684 | +0.29(+0.80%) |
Aug 09, 2023 | 36.97 | 37.00 | 35.62 | 36.18 | 5,311,042 | -0.79(-2.14%) |
Aug 08, 2023 | 37.61 | 37.62 | 36.73 | 36.97 | 3,301,180 | -0.69(-1.83%) |
Aug 07, 2023 | 37.85 | 37.85 | 37.19 | 37.66 | 1,632,494 | +0.11(+0.29%) |
Aug 04, 2023 | 37.64 | 38.10 | 36.81 | 37.55 | 2,363,996 | -0.03(-0.08%) |
Aug 03, 2023 | 37.10 | 37.92 | 37.01 | 37.58 | 2,453,045 | +0.12(+0.32%) |
Aug 02, 2023 | 37.03 | 37.89 | 36.95 | 37.46 | 2,722,901 | -0.16(-0.43%) |