Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.96 | 37.11 | 36.45 | 36.51 | 275,285 | -0.30(-0.81%) |
Oct 30, 2023 | 36.99 | 37.55 | 36.76 | 36.81 | 154,114 | +0.18(+0.49%) |
Oct 27, 2023 | 36.51 | 36.76 | 36.05 | 36.63 | 147,295 | -0.02(-0.05%) |
Oct 26, 2023 | 36.69 | 36.92 | 36.39 | 36.65 | 134,308 | +0.07(+0.19%) |
Oct 25, 2023 | 36.38 | 36.89 | 36.14 | 36.58 | 155,625 | -0.03(-0.08%) |
Oct 24, 2023 | 36.79 | 37.20 | 36.40 | 36.61 | 169,791 | +0.15(+0.41%) |
Oct 23, 2023 | 36.56 | 37.08 | 36.33 | 36.46 | 228,123 | -0.08(-0.22%) |
Oct 20, 2023 | 36.43 | 36.80 | 36.15 | 36.54 | 189,872 | +0.22(+0.60%) |
Oct 19, 2023 | 36.44 | 36.91 | 35.93 | 36.33 | 199,503 | +0.02(+0.05%) |
Oct 18, 2023 | 36.19 | 36.91 | 35.43 | 36.31 | 235,639 | -0.03(-0.08%) |
Oct 17, 2023 | 36.88 | 36.95 | 36.06 | 36.34 | 261,168 | -0.56(-1.52%) |
Oct 16, 2023 | 36.66 | 37.03 | 36.53 | 36.90 | 179,664 | +0.35(+0.97%) |
Oct 13, 2023 | 36.67 | 36.75 | 36.15 | 36.54 | 175,996 | -0.32(-0.88%) |
Oct 12, 2023 | 36.81 | 36.91 | 36.42 | 36.87 | 149,977 | -0.04(-0.11%) |
Oct 11, 2023 | 35.80 | 36.91 | 35.80 | 36.91 | 207,258 | +0.93(+2.60%) |
Oct 10, 2023 | 37.10 | 37.58 | 35.94 | 35.97 | 224,713 | -0.93(-2.53%) |
Oct 09, 2023 | 36.14 | 37.15 | 35.78 | 36.91 | 249,664 | +0.51(+1.41%) |
Oct 06, 2023 | 36.62 | 36.98 | 36.21 | 36.39 | 183,281 | -0.25(-0.67%) |
Oct 05, 2023 | 37.20 | 37.62 | 36.62 | 36.64 | 236,646 | -0.72(-1.92%) |
Oct 04, 2023 | 37.76 | 38.23 | 37.21 | 37.36 | 226,924 | -0.48(-1.27%) |
Oct 03, 2023 | 37.22 | 38.05 | 37.22 | 37.84 | 160,302 | +0.33(+0.89%) |
Oct 02, 2023 | 37.25 | 37.97 | 37.24 | 37.51 | 266,543 | -0.03(-0.08%) |
Sep 29, 2023 | 37.77 | 37.96 | 37.25 | 37.54 | 211,273 | -0.23(-0.60%) |
Sep 28, 2023 | 38.14 | 38.72 | 37.72 | 37.76 | 266,871 | -0.30(-0.78%) |
Sep 27, 2023 | 37.07 | 38.57 | 36.87 | 38.06 | 295,992 | +1.27(+3.45%) |
Sep 26, 2023 | 35.49 | 37.25 | 35.49 | 36.79 | 344,599 | +1.19(+3.35%) |
Sep 25, 2023 | 33.27 | 35.63 | 35.01 | 35.60 | 524,630 | +2.33(+7.01%) |
Sep 22, 2023 | 32.33 | 34.59 | 31.99 | 33.27 | 1,449,635 | -5.07(-13.22%) |
Sep 21, 2023 | 38.77 | 38.85 | 38.09 | 38.33 | 473,967 | -0.44(-1.14%) |
Sep 20, 2023 | 38.47 | 38.96 | 38.11 | 38.78 | 254,790 | +0.47(+1.23%) |
Sep 19, 2023 | 38.15 | 38.81 | 37.85 | 38.30 | 332,854 | +0.26(+0.67%) |
Sep 18, 2023 | 39.32 | 39.55 | 37.98 | 38.05 | 265,096 | -1.02(-2.62%) |
Sep 15, 2023 | 41.21 | 41.21 | 38.47 | 39.07 | 1,063,292 | -2.07(-5.02%) |
Sep 14, 2023 | 41.36 | 41.71 | 40.81 | 41.14 | 230,712 | +0.01(+0.02%) |
Sep 13, 2023 | 40.86 | 41.24 | 40.20 | 41.13 | 265,440 | +0.41(+1.02%) |
Sep 12, 2023 | 40.80 | 41.05 | 40.39 | 40.72 | 161,131 | -0.09(-0.22%) |
Sep 11, 2023 | 40.04 | 40.91 | 39.62 | 40.80 | 173,564 | +0.81(+2.02%) |
Sep 08, 2023 | 40.11 | 40.11 | 39.39 | 40.00 | 156,334 | -0.18(-0.44%) |
Sep 07, 2023 | 40.26 | 40.38 | 39.57 | 40.17 | 220,759 | -0.09(-0.22%) |
Sep 06, 2023 | 40.46 | 40.86 | 39.78 | 40.26 | 162,440 | +0.01(+0.02%) |
Sep 05, 2023 | 41.82 | 41.82 | 39.53 | 40.25 | 235,227 | -2.00(-4.73%) |
Sep 01, 2023 | 42.83 | 43.46 | 42.08 | 42.25 | 191,360 | -0.51(-1.20%) |
Aug 31, 2023 | 42.59 | 43.56 | 42.57 | 42.76 | 238,457 | +0.35(+0.84%) |
Aug 30, 2023 | 42.98 | 43.39 | 42.07 | 42.41 | 190,528 | -0.59(-1.37%) |
Aug 29, 2023 | 43.24 | 43.50 | 42.87 | 43.00 | 155,932 | +0.02(+0.05%) |
Aug 28, 2023 | 43.17 | 43.82 | 42.76 | 42.98 | 148,868 | +0.03(+0.07%) |
Aug 25, 2023 | 42.50 | 43.45 | 42.50 | 42.95 | 163,100 | +0.54(+1.27%) |
Aug 24, 2023 | 42.35 | 42.85 | 42.19 | 42.41 | 196,092 | -0.12(-0.28%) |
Aug 23, 2023 | 42.11 | 43.01 | 42.05 | 42.53 | 136,231 | +0.40(+0.95%) |
Aug 22, 2023 | 41.78 | 42.31 | 41.75 | 42.13 | 169,001 | +0.24(+0.56%) |
Aug 21, 2023 | 42.50 | 42.74 | 41.82 | 41.89 | 192,007 | -0.65(-1.52%) |
Aug 18, 2023 | 41.20 | 42.79 | 41.20 | 42.54 | 205,746 | +1.02(+2.45%) |
Aug 17, 2023 | 42.60 | 42.89 | 41.29 | 41.52 | 239,638 | -1.12(-2.62%) |
Aug 16, 2023 | 43.47 | 44.01 | 42.61 | 42.64 | 215,845 | -1.23(-2.81%) |
Aug 15, 2023 | 43.89 | 44.48 | 43.48 | 43.87 | 206,425 | -0.39(-0.89%) |
Aug 14, 2023 | 44.54 | 45.05 | 44.06 | 44.26 | 191,396 | -0.62(-1.38%) |
Aug 11, 2023 | 43.33 | 44.91 | 43.33 | 44.88 | 237,330 | +1.56(+3.60%) |
Aug 10, 2023 | 42.79 | 43.62 | 42.79 | 43.32 | 187,398 | +0.60(+1.40%) |
Aug 09, 2023 | 42.83 | 43.09 | 42.42 | 42.72 | 209,842 | -0.17(-0.39%) |
Aug 08, 2023 | 42.99 | 43.17 | 42.44 | 42.89 | 236,742 | -0.41(-0.95%) |
Aug 07, 2023 | 43.15 | 44.29 | 43.08 | 43.30 | 241,440 | +0.22(+0.50%) |
Aug 04, 2023 | 42.77 | 43.67 | 42.77 | 43.09 | 210,241 | +0.20(+0.46%) |
Aug 03, 2023 | 42.82 | 43.17 | 42.29 | 42.89 | 158,000 | +0.19(+0.44%) |
Aug 02, 2023 | 42.98 | 43.62 | 42.49 | 42.70 | 206,042 | -0.40(-0.93%) |