Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.92 | 41.50 | 38.24 | 40.18 | 1,490,769 | +6.29(+18.57%) |
Oct 30, 2023 | 34.08 | 34.35 | 33.40 | 33.89 | 317,119 | +0.40(+1.18%) |
Oct 27, 2023 | 34.24 | 34.66 | 33.38 | 33.49 | 556,964 | -0.81(-2.36%) |
Oct 26, 2023 | 34.33 | 34.91 | 33.93 | 34.30 | 339,997 | -0.27(-0.77%) |
Oct 25, 2023 | 34.28 | 34.83 | 34.08 | 34.57 | 419,827 | -0.22(-0.62%) |
Oct 24, 2023 | 35.46 | 35.73 | 34.75 | 34.79 | 393,467 | -0.17(-0.48%) |
Oct 23, 2023 | 34.80 | 35.84 | 34.40 | 34.95 | 580,688 | -0.06(-0.17%) |
Oct 20, 2023 | 36.34 | 36.39 | 34.94 | 35.01 | 528,116 | -1.22(-3.38%) |
Oct 19, 2023 | 36.83 | 36.95 | 33.86 | 36.24 | 803,987 | -1.73(-4.55%) |
Oct 18, 2023 | 38.40 | 38.52 | 37.86 | 37.97 | 303,396 | -1.01(-2.58%) |
Oct 17, 2023 | 37.62 | 39.30 | 37.62 | 38.97 | 471,314 | +0.74(+1.94%) |
Oct 16, 2023 | 36.84 | 38.41 | 36.51 | 38.23 | 468,452 | +1.77(+4.85%) |
Oct 13, 2023 | 37.54 | 37.60 | 36.40 | 36.47 | 404,466 | -1.03(-2.74%) |
Oct 12, 2023 | 38.71 | 38.71 | 37.24 | 37.49 | 345,406 | -1.01(-2.62%) |
Oct 11, 2023 | 38.91 | 39.41 | 37.86 | 38.50 | 338,613 | -0.25(-0.64%) |
Oct 10, 2023 | 37.73 | 39.17 | 37.64 | 38.75 | 489,952 | +1.11(+2.94%) |
Oct 09, 2023 | 36.59 | 37.72 | 36.46 | 37.64 | 288,599 | +0.79(+2.14%) |
Oct 06, 2023 | 36.02 | 36.97 | 35.77 | 36.85 | 429,855 | +0.38(+1.03%) |
Oct 05, 2023 | 37.09 | 37.16 | 36.07 | 36.48 | 341,679 | -0.70(-1.89%) |
Oct 04, 2023 | 37.24 | 37.49 | 36.85 | 37.18 | 296,108 | +0.00(+0.00%) |
Oct 03, 2023 | 37.36 | 37.68 | 36.78 | 37.18 | 357,099 | -0.65(-1.72%) |
Oct 02, 2023 | 37.48 | 38.37 | 37.45 | 37.83 | 619,349 | +0.25(+0.66%) |
Sep 29, 2023 | 37.54 | 37.92 | 37.16 | 37.58 | 429,936 | +0.62(+1.68%) |
Sep 28, 2023 | 36.11 | 37.03 | 35.75 | 36.96 | 394,286 | +0.74(+2.05%) |
Sep 27, 2023 | 36.26 | 36.81 | 36.03 | 36.22 | 422,973 | +0.14(+0.38%) |
Sep 26, 2023 | 36.65 | 37.10 | 36.06 | 36.08 | 372,981 | -0.98(-2.64%) |
Sep 25, 2023 | 36.91 | 37.05 | 36.63 | 37.06 | 253,118 | -0.29(-0.77%) |
Sep 22, 2023 | 38.06 | 38.30 | 37.26 | 37.34 | 289,270 | -0.37(-0.97%) |
Sep 21, 2023 | 37.65 | 38.25 | 37.39 | 37.71 | 394,308 | -0.57(-1.50%) |
Sep 20, 2023 | 39.26 | 39.32 | 38.11 | 38.28 | 428,415 | -0.61(-1.57%) |
Sep 19, 2023 | 39.36 | 39.78 | 38.43 | 38.90 | 465,219 | -0.70(-1.77%) |
Sep 18, 2023 | 40.12 | 40.22 | 39.02 | 39.60 | 383,523 | -0.73(-1.81%) |
Sep 15, 2023 | 40.48 | 40.62 | 39.45 | 40.33 | 932,161 | -0.02(-0.05%) |
Sep 14, 2023 | 39.88 | 40.75 | 39.78 | 40.35 | 349,237 | +1.04(+2.64%) |
Sep 13, 2023 | 38.61 | 39.58 | 38.58 | 39.31 | 448,855 | +0.70(+1.82%) |
Sep 12, 2023 | 38.75 | 39.12 | 38.52 | 38.61 | 592,916 | -0.47(-1.21%) |
Sep 11, 2023 | 39.73 | 40.61 | 39.06 | 39.08 | 894,955 | -0.15(-0.38%) |
Sep 08, 2023 | 39.51 | 39.90 | 38.35 | 39.23 | 898,722 | -0.50(-1.27%) |
Sep 07, 2023 | 40.66 | 40.80 | 39.54 | 39.73 | 664,185 | -1.50(-3.64%) |
Sep 06, 2023 | 41.33 | 41.67 | 40.99 | 41.24 | 661,241 | -0.16(-0.38%) |
Sep 05, 2023 | 41.07 | 41.76 | 40.85 | 41.39 | 382,742 | -0.25(-0.59%) |
Sep 01, 2023 | 42.04 | 42.04 | 41.39 | 41.64 | 397,475 | +0.05(+0.12%) |
Aug 31, 2023 | 42.31 | 42.58 | 41.52 | 41.59 | 402,644 | -0.25(-0.59%) |
Aug 30, 2023 | 41.34 | 41.86 | 41.09 | 41.84 | 364,040 | +0.45(+1.10%) |
Aug 29, 2023 | 41.35 | 41.55 | 41.22 | 41.38 | 338,470 | +0.07(+0.17%) |
Aug 28, 2023 | 41.23 | 41.49 | 40.90 | 41.32 | 307,316 | +0.45(+1.10%) |
Aug 25, 2023 | 41.22 | 41.75 | 40.25 | 40.86 | 404,421 | -0.02(-0.05%) |
Aug 24, 2023 | 42.75 | 43.00 | 40.30 | 40.88 | 1,029,287 | -1.78(-4.16%) |
Aug 23, 2023 | 41.71 | 42.71 | 41.71 | 42.66 | 499,792 | +1.02(+2.45%) |
Aug 22, 2023 | 41.03 | 41.79 | 40.97 | 41.64 | 438,306 | +0.76(+1.85%) |
Aug 21, 2023 | 40.46 | 41.12 | 40.26 | 40.88 | 619,505 | +0.19(+0.46%) |
Aug 18, 2023 | 40.23 | 41.11 | 39.85 | 40.70 | 369,671 | -0.18(-0.43%) |
Aug 17, 2023 | 41.34 | 41.49 | 40.67 | 40.87 | 593,507 | -0.39(-0.95%) |
Aug 16, 2023 | 41.57 | 42.14 | 41.22 | 41.27 | 673,388 | -0.64(-1.52%) |
Aug 15, 2023 | 42.30 | 42.45 | 41.66 | 41.90 | 425,523 | -0.97(-2.27%) |
Aug 14, 2023 | 42.21 | 42.99 | 42.09 | 42.88 | 776,132 | +0.22(+0.51%) |
Aug 11, 2023 | 42.23 | 43.01 | 42.23 | 42.66 | 461,573 | -0.06(-0.14%) |
Aug 10, 2023 | 43.28 | 43.73 | 42.43 | 42.72 | 587,657 | -0.31(-0.73%) |
Aug 09, 2023 | 42.58 | 43.06 | 41.86 | 43.03 | 634,934 | +0.28(+0.67%) |
Aug 08, 2023 | 41.97 | 43.24 | 41.45 | 42.75 | 705,745 | -0.17(-0.39%) |
Aug 07, 2023 | 42.63 | 43.37 | 42.32 | 42.92 | 593,195 | +0.10(+0.23%) |
Aug 04, 2023 | 42.20 | 43.29 | 41.91 | 42.82 | 844,044 | +0.52(+1.23%) |
Aug 03, 2023 | 41.76 | 42.81 | 40.98 | 42.30 | 921,994 | +0.22(+0.51%) |
Aug 02, 2023 | 44.77 | 45.48 | 41.87 | 42.08 | 1,327,566 | -3.46(-7.61%) |