Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.05 | 37.40 | 36.74 | 37.20 | 2,780,995 | +0.75(+2.06%) |
Oct 30, 2023 | 35.86 | 36.70 | 35.77 | 36.45 | 2,739,687 | +0.74(+2.08%) |
Oct 27, 2023 | 35.42 | 36.25 | 35.33 | 35.71 | 3,043,248 | +0.39(+1.09%) |
Oct 26, 2023 | 36.38 | 37.59 | 35.16 | 35.33 | 4,364,335 | +1.37(+4.02%) |
Oct 25, 2023 | 33.62 | 34.16 | 33.22 | 33.96 | 4,559,072 | +0.66(+1.99%) |
Oct 24, 2023 | 32.92 | 33.34 | 32.59 | 33.30 | 3,166,148 | +0.48(+1.48%) |
Oct 23, 2023 | 32.65 | 33.06 | 32.56 | 32.81 | 2,777,623 | +0.12(+0.36%) |
Oct 20, 2023 | 33.14 | 33.28 | 32.50 | 32.69 | 3,007,311 | +0.13(+0.39%) |
Oct 19, 2023 | 33.59 | 33.82 | 31.84 | 32.57 | 9,296,932 | -2.97(-8.35%) |
Oct 18, 2023 | 36.02 | 36.03 | 35.45 | 35.53 | 1,618,512 | -0.58(-1.62%) |
Oct 17, 2023 | 35.82 | 36.28 | 35.65 | 36.12 | 1,762,776 | +0.07(+0.19%) |
Oct 16, 2023 | 35.76 | 36.15 | 35.42 | 36.05 | 2,237,632 | +0.52(+1.48%) |
Oct 13, 2023 | 35.54 | 35.61 | 35.37 | 35.52 | 1,757,290 | +0.15(+0.42%) |
Oct 12, 2023 | 36.07 | 36.15 | 35.24 | 35.37 | 1,452,640 | -0.55(-1.54%) |
Oct 11, 2023 | 36.29 | 36.30 | 35.77 | 35.93 | 1,589,520 | -0.30(-0.82%) |
Oct 10, 2023 | 36.08 | 36.32 | 35.63 | 36.23 | 1,719,159 | +0.23(+0.63%) |
Oct 09, 2023 | 35.68 | 36.10 | 35.50 | 36.00 | 1,433,994 | +0.31(+0.86%) |
Oct 06, 2023 | 35.28 | 35.78 | 34.89 | 35.69 | 2,497,667 | +0.22(+0.61%) |
Oct 05, 2023 | 35.61 | 36.09 | 35.18 | 35.47 | 3,555,253 | -0.10(-0.28%) |
Oct 04, 2023 | 34.81 | 35.60 | 34.55 | 35.57 | 4,946,468 | -0.31(-0.85%) |
Oct 03, 2023 | 36.22 | 36.51 | 35.73 | 35.88 | 2,671,859 | -0.35(-0.96%) |
Oct 02, 2023 | 36.89 | 37.07 | 35.86 | 36.23 | 3,973,499 | -0.70(-1.90%) |
Sep 29, 2023 | 37.49 | 37.76 | 36.89 | 36.93 | 2,567,741 | -0.32(-0.85%) |
Sep 28, 2023 | 37.28 | 37.44 | 36.89 | 37.24 | 2,784,063 | +0.21(+0.56%) |
Sep 27, 2023 | 36.88 | 37.24 | 36.67 | 37.04 | 2,637,733 | +0.28(+0.75%) |
Sep 26, 2023 | 36.88 | 36.94 | 36.59 | 36.76 | 2,484,983 | -0.10(-0.27%) |
Sep 25, 2023 | 36.84 | 36.92 | 36.72 | 36.86 | 1,913,059 | -0.17(-0.45%) |
Sep 22, 2023 | 37.54 | 38.11 | 37.01 | 37.03 | 9,783,135 | -0.50(-1.34%) |
Sep 21, 2023 | 38.25 | 38.25 | 37.38 | 37.53 | 2,478,773 | -0.73(-1.91%) |
Sep 20, 2023 | 38.07 | 38.55 | 37.95 | 38.26 | 2,352,275 | +0.46(+1.23%) |
Sep 19, 2023 | 37.85 | 37.89 | 37.46 | 37.80 | 2,927,905 | +0.01(+0.03%) |
Sep 18, 2023 | 36.67 | 37.99 | 36.67 | 37.79 | 4,744,868 | +1.16(+3.16%) |
Sep 15, 2023 | 36.68 | 36.93 | 36.50 | 36.63 | 6,667,343 | -0.04(-0.11%) |
Sep 14, 2023 | 36.39 | 37.00 | 36.23 | 36.67 | 4,016,163 | +0.42(+1.15%) |
Sep 13, 2023 | 35.77 | 36.29 | 35.74 | 36.26 | 3,970,822 | +0.61(+1.72%) |
Sep 12, 2023 | 35.64 | 35.83 | 35.38 | 35.64 | 3,919,535 | -0.09(-0.25%) |
Sep 11, 2023 | 36.11 | 36.40 | 35.67 | 35.73 | 6,128,388 | +0.01(+0.03%) |
Sep 08, 2023 | 35.64 | 35.96 | 35.37 | 35.72 | 6,394,969 | +0.39(+1.09%) |
Sep 07, 2023 | 34.51 | 35.71 | 34.34 | 35.34 | 22,622,460 | -2.33(-6.20%) |
Sep 06, 2023 | 37.61 | 37.97 | 37.48 | 37.67 | 1,660,651 | +0.11(+0.29%) |
Sep 05, 2023 | 38.80 | 38.81 | 37.54 | 37.56 | 2,152,159 | -1.38(-3.56%) |
Sep 01, 2023 | 39.41 | 39.47 | 38.75 | 38.95 | 1,010,059 | -0.20(-0.51%) |
Aug 31, 2023 | 39.66 | 39.83 | 39.12 | 39.14 | 2,361,427 | -0.47(-1.20%) |
Aug 30, 2023 | 39.53 | 39.95 | 39.17 | 39.62 | 1,201,202 | +0.27(+0.68%) |
Aug 29, 2023 | 39.35 | 39.42 | 39.07 | 39.35 | 857,476 | +0.00(+0.00%) |
Aug 28, 2023 | 38.94 | 39.45 | 38.89 | 39.35 | 836,168 | +0.41(+1.04%) |
Aug 25, 2023 | 38.76 | 39.06 | 38.68 | 38.95 | 1,199,220 | +0.33(+0.85%) |
Aug 24, 2023 | 39.08 | 39.24 | 38.60 | 38.62 | 1,084,492 | -0.56(-1.44%) |
Aug 23, 2023 | 39.05 | 39.21 | 38.83 | 39.18 | 1,474,521 | +0.27(+0.69%) |
Aug 22, 2023 | 39.42 | 39.54 | 38.88 | 38.92 | 1,535,963 | -0.51(-1.30%) |
Aug 21, 2023 | 39.68 | 39.83 | 39.17 | 39.43 | 1,042,873 | -0.45(-1.12%) |
Aug 18, 2023 | 39.86 | 40.17 | 39.71 | 39.88 | 1,103,546 | -0.02(-0.05%) |
Aug 17, 2023 | 40.89 | 40.95 | 39.89 | 39.90 | 1,158,974 | -1.04(-2.54%) |
Aug 16, 2023 | 40.58 | 41.10 | 40.54 | 40.93 | 1,650,162 | +0.45(+1.10%) |
Aug 15, 2023 | 40.74 | 40.91 | 40.47 | 40.49 | 1,434,307 | -0.44(-1.06%) |
Aug 14, 2023 | 40.65 | 40.96 | 40.46 | 40.92 | 1,031,012 | +0.34(+0.83%) |
Aug 11, 2023 | 40.21 | 40.60 | 40.11 | 40.59 | 1,075,799 | +0.26(+0.64%) |
Aug 10, 2023 | 40.29 | 40.62 | 40.04 | 40.33 | 924,728 | +0.01(+0.02%) |
Aug 09, 2023 | 39.94 | 40.50 | 39.94 | 40.32 | 1,045,332 | +0.44(+1.09%) |
Aug 08, 2023 | 39.88 | 39.97 | 39.46 | 39.89 | 1,239,661 | +0.03(+0.07%) |
Aug 07, 2023 | 39.76 | 39.93 | 39.45 | 39.86 | 860,166 | +0.14(+0.35%) |
Aug 04, 2023 | 40.33 | 40.33 | 39.65 | 39.72 | 1,059,036 | -0.40(-1.01%) |
Aug 03, 2023 | 40.53 | 40.62 | 39.96 | 40.12 | 1,407,913 | -0.60(-1.48%) |
Aug 02, 2023 | 40.06 | 40.91 | 39.84 | 40.72 | 1,919,497 | +0.66(+1.65%) |