Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.30 | 32.65 | 32.13 | 32.56 | 2,097,072 | +0.56(+1.75%) |
Oct 30, 2023 | 31.67 | 32.10 | 31.32 | 32.00 | 1,495,438 | +0.52(+1.66%) |
Oct 27, 2023 | 31.90 | 32.08 | 31.29 | 31.48 | 1,628,657 | +0.12(+0.37%) |
Oct 26, 2023 | 31.05 | 31.55 | 31.04 | 31.37 | 1,072,090 | +0.40(+1.29%) |
Oct 25, 2023 | 31.65 | 31.85 | 30.95 | 30.96 | 1,243,101 | -0.89(-2.79%) |
Oct 24, 2023 | 31.49 | 31.89 | 31.44 | 31.85 | 1,187,555 | +0.44(+1.40%) |
Oct 23, 2023 | 31.57 | 31.78 | 31.35 | 31.41 | 2,196,595 | -0.40(-1.26%) |
Oct 20, 2023 | 32.13 | 32.58 | 31.78 | 31.81 | 1,771,921 | -0.33(-1.03%) |
Oct 19, 2023 | 32.55 | 32.76 | 32.06 | 32.15 | 1,348,361 | -0.64(-1.97%) |
Oct 18, 2023 | 33.43 | 33.51 | 32.76 | 32.79 | 1,151,905 | -0.97(-2.86%) |
Oct 17, 2023 | 33.83 | 34.64 | 33.51 | 33.76 | 1,918,969 | -0.32(-0.95%) |
Oct 16, 2023 | 33.85 | 34.15 | 33.49 | 34.08 | 941,672 | +0.50(+1.48%) |
Oct 13, 2023 | 33.83 | 33.83 | 33.40 | 33.58 | 898,183 | -0.01(-0.03%) |
Oct 12, 2023 | 34.37 | 34.37 | 33.53 | 33.59 | 846,430 | -0.91(-2.63%) |
Oct 11, 2023 | 34.36 | 34.70 | 34.05 | 34.50 | 889,940 | +0.42(+1.23%) |
Oct 10, 2023 | 33.74 | 34.35 | 33.62 | 34.08 | 1,074,467 | +0.33(+0.98%) |
Oct 09, 2023 | 33.20 | 33.82 | 33.20 | 33.75 | 750,797 | +0.30(+0.91%) |
Oct 06, 2023 | 32.95 | 33.64 | 32.83 | 33.45 | 679,677 | +0.14(+0.41%) |
Oct 05, 2023 | 32.98 | 33.37 | 32.86 | 33.31 | 735,223 | +0.29(+0.89%) |
Oct 04, 2023 | 32.71 | 33.03 | 32.39 | 33.02 | 694,968 | +0.44(+1.35%) |
Oct 03, 2023 | 32.90 | 33.04 | 32.21 | 32.58 | 756,430 | -0.54(-1.62%) |
Oct 02, 2023 | 33.59 | 33.82 | 32.88 | 33.11 | 752,066 | -0.59(-1.74%) |
Sep 29, 2023 | 34.14 | 34.33 | 33.39 | 33.70 | 1,317,481 | -0.01(-0.03%) |
Sep 28, 2023 | 33.22 | 33.77 | 33.16 | 33.71 | 1,343,443 | +0.61(+1.84%) |
Sep 27, 2023 | 33.23 | 33.49 | 32.86 | 33.10 | 932,330 | -0.06(-0.18%) |
Sep 26, 2023 | 33.51 | 33.68 | 33.10 | 33.16 | 1,041,985 | -0.64(-1.90%) |
Sep 25, 2023 | 33.59 | 33.91 | 33.67 | 33.80 | 805,108 | +0.01(+0.03%) |
Sep 22, 2023 | 33.92 | 34.43 | 33.73 | 33.79 | 1,477,892 | -0.10(-0.29%) |
Sep 21, 2023 | 35.03 | 35.03 | 33.82 | 33.89 | 1,071,701 | -1.33(-3.78%) |
Sep 20, 2023 | 35.60 | 35.91 | 35.21 | 35.22 | 709,337 | -0.08(-0.22%) |
Sep 19, 2023 | 35.48 | 35.67 | 35.12 | 35.30 | 730,611 | -0.12(-0.33%) |
Sep 18, 2023 | 35.61 | 35.69 | 35.13 | 35.42 | 680,582 | -0.25(-0.71%) |
Sep 15, 2023 | 35.65 | 35.68 | 35.38 | 35.67 | 2,231,082 | -0.14(-0.38%) |
Sep 14, 2023 | 35.36 | 35.89 | 35.24 | 35.81 | 779,852 | +0.73(+2.08%) |
Sep 13, 2023 | 35.32 | 35.48 | 35.06 | 35.08 | 750,512 | -0.32(-0.91%) |
Sep 12, 2023 | 35.48 | 35.68 | 35.33 | 35.40 | 1,289,494 | -0.28(-0.79%) |
Sep 11, 2023 | 35.66 | 35.83 | 35.48 | 35.68 | 793,347 | +0.09(+0.25%) |
Sep 08, 2023 | 36.05 | 36.21 | 35.44 | 35.59 | 808,600 | -0.40(-1.11%) |
Sep 07, 2023 | 35.37 | 36.12 | 35.28 | 35.99 | 1,434,707 | +0.57(+1.62%) |
Sep 06, 2023 | 35.26 | 35.44 | 34.98 | 35.42 | 952,489 | +0.17(+0.47%) |
Sep 05, 2023 | 35.68 | 35.77 | 35.20 | 35.25 | 1,720,476 | -0.63(-1.76%) |
Sep 01, 2023 | 35.76 | 35.97 | 35.61 | 35.88 | 1,499,555 | +0.34(+0.96%) |
Aug 31, 2023 | 35.75 | 35.86 | 35.47 | 35.54 | 780,265 | -0.24(-0.68%) |
Aug 30, 2023 | 35.81 | 36.01 | 35.66 | 35.79 | 804,190 | +0.00(+0.01%) |
Aug 29, 2023 | 35.53 | 35.81 | 35.43 | 35.78 | 813,582 | +0.19(+0.54%) |
Aug 28, 2023 | 35.41 | 35.99 | 35.41 | 35.59 | 1,018,452 | +0.31(+0.88%) |
Aug 25, 2023 | 35.15 | 35.46 | 35.05 | 35.28 | 1,296,488 | +0.35(+1.00%) |
Aug 24, 2023 | 35.25 | 35.68 | 34.84 | 34.93 | 828,886 | -0.27(-0.77%) |
Aug 23, 2023 | 34.30 | 35.34 | 34.30 | 35.20 | 1,091,964 | +0.85(+2.48%) |
Aug 22, 2023 | 33.94 | 34.45 | 33.83 | 34.35 | 1,120,222 | +0.45(+1.32%) |
Aug 21, 2023 | 33.92 | 34.06 | 33.51 | 33.90 | 992,640 | -0.13(-0.37%) |
Aug 18, 2023 | 33.55 | 34.08 | 33.51 | 34.03 | 1,458,247 | +0.29(+0.86%) |
Aug 17, 2023 | 34.15 | 34.45 | 33.72 | 33.74 | 690,568 | -0.45(-1.31%) |
Aug 16, 2023 | 34.53 | 34.70 | 34.18 | 34.18 | 994,511 | -0.35(-1.01%) |
Aug 15, 2023 | 34.53 | 34.78 | 34.45 | 34.53 | 682,848 | -0.25(-0.73%) |
Aug 14, 2023 | 34.67 | 34.80 | 34.52 | 34.79 | 776,237 | +0.10(+0.28%) |
Aug 11, 2023 | 34.32 | 34.78 | 34.24 | 34.69 | 1,785,327 | +0.19(+0.56%) |
Aug 10, 2023 | 34.92 | 35.14 | 34.42 | 34.49 | 1,100,937 | -0.22(-0.64%) |
Aug 09, 2023 | 34.81 | 35.07 | 34.64 | 34.72 | 1,296,456 | -0.26(-0.75%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.81 | 34.98 | 741,917 | -0.44(-1.23%) |
Aug 07, 2023 | 34.90 | 35.48 | 34.72 | 35.42 | 543,044 | +0.57(+1.64%) |
Aug 04, 2023 | 34.43 | 35.23 | 34.34 | 34.84 | 1,017,986 | +0.31(+0.90%) |
Aug 03, 2023 | 34.53 | 34.63 | 34.11 | 34.53 | 1,410,794 | -0.28(-0.81%) |
Aug 02, 2023 | 34.65 | 34.89 | 34.45 | 34.81 | 1,021,978 | -0.10(-0.28%) |