Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.27 | 37.87 | 36.74 | 37.55 | 809,172 | +0.35(+0.95%) |
Oct 30, 2023 | 37.50 | 37.84 | 36.63 | 37.20 | 1,807,881 | -0.39(-1.04%) |
Oct 27, 2023 | 38.10 | 38.28 | 37.16 | 37.59 | 1,631,750 | -0.45(-1.18%) |
Oct 26, 2023 | 37.60 | 38.49 | 36.98 | 38.04 | 1,368,614 | -0.07(-0.18%) |
Oct 25, 2023 | 37.64 | 38.25 | 37.42 | 38.11 | 1,182,398 | +0.47(+1.25%) |
Oct 24, 2023 | 38.47 | 38.53 | 37.62 | 37.64 | 1,337,864 | -0.52(-1.36%) |
Oct 23, 2023 | 38.45 | 38.79 | 38.00 | 38.16 | 1,767,378 | -0.56(-1.44%) |
Oct 20, 2023 | 39.59 | 39.79 | 38.62 | 38.72 | 1,482,582 | -1.07(-2.68%) |
Oct 19, 2023 | 39.38 | 40.12 | 38.98 | 39.79 | 1,452,123 | -0.13(-0.32%) |
Oct 18, 2023 | 40.16 | 40.26 | 39.53 | 39.91 | 1,265,853 | +0.12(+0.30%) |
Oct 17, 2023 | 39.83 | 40.29 | 39.47 | 39.80 | 1,650,283 | -0.09(-0.22%) |
Oct 16, 2023 | 39.70 | 39.99 | 38.95 | 39.89 | 1,662,388 | +0.19(+0.47%) |
Oct 13, 2023 | 38.76 | 39.85 | 38.55 | 39.70 | 2,460,145 | +1.30(+3.39%) |
Oct 12, 2023 | 38.86 | 39.10 | 38.03 | 38.40 | 4,749,019 | -0.03(-0.08%) |
Oct 11, 2023 | 37.98 | 38.82 | 37.81 | 38.43 | 7,186,949 | -1.56(-3.90%) |
Oct 10, 2023 | 39.68 | 40.45 | 39.67 | 39.98 | 1,116,239 | +0.32(+0.81%) |
Oct 09, 2023 | 38.97 | 40.07 | 38.75 | 39.66 | 1,284,520 | +2.08(+5.53%) |
Oct 06, 2023 | 37.17 | 38.10 | 36.86 | 37.58 | 786,002 | +0.70(+1.89%) |
Oct 05, 2023 | 36.48 | 37.13 | 36.41 | 36.89 | 1,396,184 | +0.03(+0.08%) |
Oct 04, 2023 | 37.89 | 37.89 | 36.29 | 36.86 | 1,257,800 | -1.57(-4.08%) |
Oct 03, 2023 | 37.76 | 38.44 | 37.47 | 38.43 | 1,181,127 | +0.60(+1.58%) |
Oct 02, 2023 | 39.45 | 39.49 | 37.36 | 37.83 | 1,510,998 | -1.58(-4.00%) |
Sep 29, 2023 | 40.07 | 40.11 | 39.14 | 39.41 | 769,472 | -0.56(-1.40%) |
Sep 28, 2023 | 39.70 | 40.37 | 39.63 | 39.96 | 1,509,764 | -0.14(-0.34%) |
Sep 27, 2023 | 39.67 | 40.68 | 39.40 | 40.10 | 1,965,270 | +1.43(+3.70%) |
Sep 26, 2023 | 38.19 | 39.06 | 38.18 | 38.67 | 796,767 | +0.13(+0.33%) |
Sep 25, 2023 | 37.76 | 38.65 | 38.42 | 38.54 | 665,708 | +0.77(+2.03%) |
Sep 22, 2023 | 37.88 | 38.43 | 37.44 | 37.78 | 892,463 | +0.22(+0.59%) |
Sep 21, 2023 | 38.03 | 38.32 | 37.43 | 37.56 | 1,651,660 | -0.45(-1.17%) |
Sep 20, 2023 | 38.43 | 39.00 | 37.95 | 38.00 | 1,494,900 | -0.77(-1.98%) |
Sep 19, 2023 | 39.80 | 40.04 | 38.66 | 38.77 | 1,311,451 | -0.51(-1.31%) |
Sep 18, 2023 | 39.29 | 39.65 | 38.90 | 39.28 | 1,690,893 | +0.34(+0.87%) |
Sep 15, 2023 | 39.38 | 39.65 | 38.76 | 38.94 | 3,082,481 | -0.82(-2.07%) |
Sep 14, 2023 | 40.45 | 40.65 | 39.63 | 39.77 | 1,226,363 | -0.04(-0.10%) |
Sep 13, 2023 | 40.77 | 40.84 | 39.50 | 39.81 | 1,692,461 | -0.88(-2.17%) |
Sep 12, 2023 | 40.16 | 40.83 | 40.16 | 40.69 | 1,857,190 | +0.73(+1.82%) |
Sep 11, 2023 | 41.95 | 42.01 | 39.80 | 39.96 | 1,939,731 | -1.63(-3.92%) |
Sep 08, 2023 | 41.73 | 42.26 | 41.48 | 41.59 | 1,094,935 | +0.22(+0.54%) |
Sep 07, 2023 | 41.11 | 41.64 | 41.11 | 41.37 | 882,675 | +0.15(+0.35%) |
Sep 06, 2023 | 40.89 | 41.60 | 40.86 | 41.22 | 1,125,582 | +0.19(+0.47%) |
Sep 05, 2023 | 41.96 | 42.34 | 40.97 | 41.03 | 2,643,447 | -0.68(-1.63%) |
Sep 01, 2023 | 41.13 | 41.81 | 41.03 | 41.71 | 1,522,792 | +1.13(+2.77%) |
Aug 31, 2023 | 40.32 | 40.72 | 39.96 | 40.58 | 914,987 | +0.35(+0.87%) |
Aug 30, 2023 | 39.91 | 40.48 | 39.80 | 40.23 | 695,167 | +0.40(+1.00%) |
Aug 29, 2023 | 39.89 | 40.06 | 39.31 | 39.84 | 465,137 | +0.12(+0.29%) |
Aug 28, 2023 | 39.76 | 40.16 | 39.39 | 39.72 | 607,486 | +0.33(+0.84%) |
Aug 25, 2023 | 39.13 | 39.60 | 38.53 | 39.39 | 1,071,603 | +0.74(+1.91%) |
Aug 24, 2023 | 39.08 | 39.46 | 38.63 | 38.65 | 1,063,118 | -0.56(-1.43%) |
Aug 23, 2023 | 38.99 | 39.42 | 38.53 | 39.21 | 880,446 | -0.27(-0.69%) |
Aug 22, 2023 | 39.99 | 40.17 | 39.40 | 39.49 | 1,404,153 | -0.45(-1.12%) |
Aug 21, 2023 | 40.50 | 40.75 | 39.66 | 39.93 | 1,363,594 | +0.01(+0.02%) |
Aug 18, 2023 | 39.10 | 40.08 | 38.93 | 39.92 | 1,616,764 | +0.64(+1.63%) |
Aug 17, 2023 | 39.50 | 39.82 | 39.19 | 39.28 | 1,346,793 | +0.47(+1.20%) |
Aug 16, 2023 | 39.26 | 39.83 | 38.74 | 38.82 | 1,559,849 | -0.43(-1.09%) |
Aug 15, 2023 | 39.45 | 39.46 | 38.54 | 39.24 | 1,493,349 | -0.49(-1.25%) |
Aug 14, 2023 | 40.22 | 40.67 | 39.71 | 39.74 | 1,887,907 | -1.03(-2.52%) |
Aug 11, 2023 | 40.19 | 40.86 | 40.19 | 40.77 | 861,780 | +0.57(+1.42%) |
Aug 10, 2023 | 40.93 | 41.15 | 39.80 | 40.19 | 1,690,371 | -0.95(-2.31%) |
Aug 09, 2023 | 40.90 | 41.58 | 40.74 | 41.14 | 1,527,599 | +0.55(+1.36%) |
Aug 08, 2023 | 39.60 | 40.86 | 39.53 | 40.59 | 1,962,443 | +0.01(+0.02%) |
Aug 07, 2023 | 41.35 | 41.44 | 40.42 | 40.58 | 1,599,842 | -0.42(-1.02%) |
Aug 04, 2023 | 40.31 | 41.14 | 40.06 | 41.00 | 2,252,879 | +0.65(+1.61%) |
Aug 03, 2023 | 39.70 | 40.91 | 38.53 | 40.35 | 2,956,558 | +2.14(+5.61%) |
Aug 02, 2023 | 38.05 | 38.54 | 37.79 | 38.21 | 1,416,649 | +0.01(+0.03%) |