Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.81 | 33.58 | 32.47 | 32.55 | 437,214 | -0.26(-0.79%) |
Oct 30, 2023 | 32.79 | 32.93 | 32.25 | 32.81 | 236,593 | +0.59(+1.82%) |
Oct 27, 2023 | 32.59 | 32.76 | 32.06 | 32.22 | 353,636 | -0.20(-0.61%) |
Oct 26, 2023 | 32.07 | 33.00 | 31.44 | 32.42 | 302,049 | +0.14(+0.43%) |
Oct 25, 2023 | 31.90 | 32.60 | 31.55 | 32.28 | 377,456 | +0.01(+0.03%) |
Oct 24, 2023 | 31.41 | 32.41 | 31.02 | 32.27 | 600,870 | +1.34(+4.35%) |
Oct 23, 2023 | 32.05 | 32.20 | 30.72 | 30.93 | 515,732 | -1.49(-4.61%) |
Oct 20, 2023 | 32.06 | 32.96 | 31.90 | 32.42 | 329,860 | +0.12(+0.37%) |
Oct 19, 2023 | 32.41 | 32.87 | 31.72 | 32.30 | 447,452 | -0.17(-0.52%) |
Oct 18, 2023 | 33.05 | 33.05 | 31.94 | 32.47 | 496,364 | -1.14(-3.38%) |
Oct 17, 2023 | 33.31 | 34.34 | 33.31 | 33.61 | 361,401 | -0.02(-0.06%) |
Oct 16, 2023 | 32.89 | 33.69 | 32.54 | 33.63 | 206,852 | +1.01(+3.08%) |
Oct 13, 2023 | 33.67 | 33.87 | 32.27 | 32.62 | 261,630 | -0.78(-2.33%) |
Oct 12, 2023 | 35.55 | 35.55 | 32.78 | 33.40 | 416,568 | -2.21(-6.21%) |
Oct 11, 2023 | 34.74 | 35.65 | 34.74 | 35.61 | 381,339 | +1.00(+2.88%) |
Oct 10, 2023 | 34.44 | 35.26 | 34.30 | 34.61 | 361,524 | +0.44(+1.28%) |
Oct 09, 2023 | 33.42 | 34.17 | 33.40 | 34.17 | 269,147 | +0.41(+1.21%) |
Oct 06, 2023 | 32.87 | 34.05 | 32.87 | 33.76 | 367,291 | +0.57(+1.71%) |
Oct 05, 2023 | 32.51 | 33.21 | 31.84 | 33.20 | 237,237 | +0.64(+1.96%) |
Oct 04, 2023 | 32.18 | 32.76 | 31.66 | 32.56 | 296,289 | +0.45(+1.40%) |
Oct 03, 2023 | 32.34 | 32.82 | 32.02 | 32.11 | 350,354 | -0.71(-2.15%) |
Oct 02, 2023 | 32.73 | 33.22 | 32.47 | 32.82 | 323,915 | -0.01(-0.03%) |
Sep 29, 2023 | 33.14 | 33.22 | 32.60 | 32.83 | 269,540 | +0.26(+0.80%) |
Sep 28, 2023 | 32.34 | 33.09 | 32.16 | 32.57 | 199,712 | +0.28(+0.86%) |
Sep 27, 2023 | 32.10 | 32.53 | 31.78 | 32.29 | 312,102 | +0.33(+1.03%) |
Sep 26, 2023 | 32.30 | 32.62 | 31.88 | 31.96 | 259,108 | -0.68(-2.07%) |
Sep 25, 2023 | 32.92 | 33.07 | 32.39 | 32.64 | 287,844 | -0.56(-1.68%) |
Sep 22, 2023 | 33.69 | 34.47 | 32.99 | 33.19 | 205,220 | -0.39(-1.15%) |
Sep 21, 2023 | 33.32 | 33.79 | 32.62 | 33.58 | 429,683 | -0.24(-0.70%) |
Sep 20, 2023 | 34.81 | 35.32 | 33.75 | 33.82 | 266,053 | -0.75(-2.18%) |
Sep 19, 2023 | 33.87 | 34.63 | 33.63 | 34.58 | 473,395 | +0.03(+0.09%) |
Sep 18, 2023 | 34.52 | 35.68 | 34.52 | 34.55 | 228,144 | -0.33(-0.94%) |
Sep 15, 2023 | 34.76 | 35.02 | 34.27 | 34.87 | 484,457 | -0.02(-0.06%) |
Sep 14, 2023 | 35.77 | 36.28 | 34.79 | 34.89 | 384,744 | -0.53(-1.49%) |
Sep 13, 2023 | 35.55 | 35.55 | 34.03 | 35.42 | 484,273 | -0.10(-0.28%) |
Sep 12, 2023 | 35.76 | 36.10 | 35.32 | 35.52 | 308,543 | -0.25(-0.69%) |
Sep 11, 2023 | 36.27 | 36.75 | 35.76 | 35.77 | 382,296 | -0.35(-0.96%) |
Sep 08, 2023 | 36.09 | 36.48 | 35.80 | 36.11 | 259,254 | -0.29(-0.79%) |
Sep 07, 2023 | 35.76 | 36.41 | 34.99 | 36.40 | 478,522 | +0.33(+0.91%) |
Sep 06, 2023 | 37.43 | 38.17 | 35.81 | 36.07 | 440,241 | -1.42(-3.79%) |
Sep 05, 2023 | 39.13 | 39.13 | 35.80 | 37.50 | 720,009 | -1.93(-4.89%) |
Sep 01, 2023 | 38.81 | 39.73 | 38.81 | 39.42 | 504,994 | +0.72(+1.85%) |
Aug 31, 2023 | 38.12 | 39.33 | 37.73 | 38.71 | 819,494 | +1.31(+3.51%) |
Aug 30, 2023 | 36.99 | 38.01 | 36.99 | 37.40 | 535,604 | +0.62(+1.67%) |
Aug 29, 2023 | 35.08 | 36.99 | 34.93 | 36.78 | 821,033 | +1.69(+4.81%) |
Aug 28, 2023 | 34.27 | 35.67 | 34.23 | 35.09 | 520,665 | +1.46(+4.34%) |
Aug 25, 2023 | 33.97 | 34.27 | 32.91 | 33.63 | 375,156 | -0.20(-0.59%) |
Aug 24, 2023 | 34.46 | 34.98 | 33.81 | 33.83 | 356,309 | -0.81(-2.35%) |
Aug 23, 2023 | 33.44 | 34.88 | 33.09 | 34.64 | 474,460 | +1.47(+4.43%) |
Aug 22, 2023 | 34.05 | 34.43 | 32.94 | 33.17 | 407,876 | -0.47(-1.39%) |
Aug 21, 2023 | 34.18 | 34.54 | 33.33 | 33.64 | 526,895 | -0.50(-1.45%) |
Aug 18, 2023 | 32.24 | 34.58 | 32.15 | 34.14 | 735,896 | +1.51(+4.63%) |
Aug 17, 2023 | 34.34 | 34.47 | 32.49 | 32.63 | 673,884 | -1.74(-5.06%) |
Aug 16, 2023 | 35.58 | 35.64 | 34.31 | 34.37 | 525,485 | -0.67(-1.90%) |
Aug 15, 2023 | 35.33 | 35.79 | 34.84 | 35.03 | 398,742 | -0.49(-1.37%) |
Aug 14, 2023 | 35.35 | 35.61 | 34.20 | 35.52 | 813,194 | -0.40(-1.11%) |
Aug 11, 2023 | 36.15 | 36.64 | 35.56 | 35.92 | 704,782 | -0.54(-1.47%) |
Aug 10, 2023 | 38.04 | 38.04 | 35.47 | 36.45 | 1,252,949 | -1.48(-3.90%) |
Aug 09, 2023 | 40.24 | 40.24 | 37.81 | 37.93 | 1,178,078 | -1.62(-4.09%) |
Aug 08, 2023 | 43.71 | 43.81 | 38.74 | 39.55 | 1,580,618 | -6.09(-13.34%) |
Aug 07, 2023 | 46.26 | 46.90 | 45.14 | 45.64 | 488,996 | -0.45(-0.97%) |
Aug 04, 2023 | 46.23 | 47.01 | 45.04 | 46.09 | 483,104 | +0.40(+0.87%) |
Aug 03, 2023 | 46.30 | 46.42 | 45.36 | 45.69 | 305,906 | -0.92(-1.98%) |
Aug 02, 2023 | 46.81 | 47.07 | 45.99 | 46.61 | 326,575 | -0.79(-1.68%) |