Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.96 | 31.49 | 30.59 | 30.86 | 970,843 | -0.15(-0.48%) |
Oct 30, 2023 | 30.77 | 31.18 | 30.25 | 31.01 | 546,833 | +0.52(+1.71%) |
Oct 27, 2023 | 30.18 | 30.51 | 29.59 | 30.49 | 640,730 | +0.44(+1.46%) |
Oct 26, 2023 | 31.33 | 31.53 | 29.97 | 30.05 | 524,642 | -1.28(-4.09%) |
Oct 25, 2023 | 31.42 | 31.62 | 30.92 | 31.33 | 541,570 | -0.44(-1.38%) |
Oct 24, 2023 | 31.83 | 32.27 | 31.60 | 31.77 | 519,120 | +0.03(+0.09%) |
Oct 23, 2023 | 31.83 | 31.93 | 31.09 | 31.74 | 634,199 | +0.07(+0.22%) |
Oct 20, 2023 | 32.04 | 32.04 | 31.30 | 31.67 | 768,992 | -0.30(-0.94%) |
Oct 19, 2023 | 31.89 | 32.52 | 31.28 | 31.97 | 780,717 | +0.01(+0.03%) |
Oct 18, 2023 | 32.64 | 32.64 | 31.82 | 31.96 | 461,027 | -0.94(-2.86%) |
Oct 17, 2023 | 32.13 | 33.38 | 32.02 | 32.90 | 963,441 | +0.57(+1.76%) |
Oct 16, 2023 | 33.35 | 33.38 | 32.28 | 32.33 | 783,871 | -0.78(-2.36%) |
Oct 13, 2023 | 32.58 | 33.37 | 32.40 | 33.11 | 429,307 | +0.64(+1.97%) |
Oct 12, 2023 | 33.92 | 33.92 | 32.44 | 32.47 | 420,890 | -1.33(-3.93%) |
Oct 11, 2023 | 34.96 | 35.11 | 33.37 | 33.80 | 375,215 | -1.15(-3.29%) |
Oct 10, 2023 | 33.64 | 35.17 | 33.64 | 34.95 | 536,660 | +1.18(+3.49%) |
Oct 09, 2023 | 33.62 | 33.88 | 32.95 | 33.77 | 380,216 | +0.18(+0.54%) |
Oct 06, 2023 | 33.04 | 33.99 | 33.01 | 33.59 | 455,616 | +0.26(+0.78%) |
Oct 05, 2023 | 32.85 | 33.36 | 32.56 | 33.33 | 557,250 | +0.12(+0.36%) |
Oct 04, 2023 | 33.32 | 33.49 | 32.72 | 33.21 | 349,443 | -0.05(-0.15%) |
Oct 03, 2023 | 33.71 | 33.84 | 33.11 | 33.26 | 388,901 | -0.66(-1.95%) |
Oct 02, 2023 | 33.95 | 34.20 | 33.51 | 33.92 | 573,273 | -0.10(-0.29%) |
Sep 29, 2023 | 34.67 | 34.98 | 33.99 | 34.02 | 669,435 | -0.37(-1.08%) |
Sep 28, 2023 | 34.45 | 35.11 | 34.27 | 34.39 | 822,547 | -0.21(-0.61%) |
Sep 27, 2023 | 34.49 | 35.06 | 34.02 | 34.60 | 995,169 | +0.39(+1.14%) |
Sep 26, 2023 | 33.28 | 34.34 | 33.01 | 34.21 | 1,323,347 | +0.96(+2.89%) |
Sep 25, 2023 | 32.99 | 33.51 | 33.24 | 33.25 | 548,404 | +0.16(+0.48%) |
Sep 22, 2023 | 33.36 | 33.55 | 32.94 | 33.09 | 808,454 | -0.16(-0.48%) |
Sep 21, 2023 | 34.15 | 34.28 | 33.25 | 33.25 | 722,660 | -1.30(-3.76%) |
Sep 20, 2023 | 35.05 | 35.24 | 34.53 | 34.55 | 479,655 | -0.19(-0.55%) |
Sep 19, 2023 | 34.80 | 34.80 | 34.14 | 34.74 | 616,423 | -0.13(-0.37%) |
Sep 18, 2023 | 34.18 | 34.94 | 33.96 | 34.87 | 828,864 | +0.66(+1.93%) |
Sep 15, 2023 | 35.00 | 35.09 | 34.07 | 34.21 | 1,801,000 | -0.74(-2.12%) |
Sep 14, 2023 | 35.52 | 35.92 | 34.86 | 34.95 | 852,417 | -0.35(-0.99%) |
Sep 13, 2023 | 36.62 | 36.78 | 34.87 | 35.30 | 814,345 | -1.32(-3.60%) |
Sep 12, 2023 | 36.98 | 37.80 | 36.58 | 36.62 | 540,611 | -0.45(-1.21%) |
Sep 11, 2023 | 36.38 | 37.25 | 36.11 | 37.07 | 803,895 | +0.76(+2.09%) |
Sep 08, 2023 | 37.20 | 37.28 | 36.30 | 36.31 | 731,974 | -0.90(-2.42%) |
Sep 07, 2023 | 37.39 | 37.39 | 36.45 | 37.21 | 609,508 | -0.36(-0.96%) |
Sep 06, 2023 | 37.17 | 38.07 | 37.17 | 37.57 | 916,163 | +0.47(+1.27%) |
Sep 05, 2023 | 37.10 | 37.44 | 36.72 | 37.10 | 726,611 | -0.27(-0.72%) |
Sep 01, 2023 | 37.65 | 37.97 | 37.21 | 37.37 | 504,924 | +0.03(+0.08%) |
Aug 31, 2023 | 38.04 | 38.29 | 37.20 | 37.34 | 563,423 | -0.61(-1.61%) |
Aug 30, 2023 | 37.77 | 38.27 | 37.65 | 37.95 | 500,650 | +0.17(+0.45%) |
Aug 29, 2023 | 36.76 | 37.82 | 36.39 | 37.78 | 685,672 | +0.88(+2.38%) |
Aug 28, 2023 | 37.65 | 37.72 | 36.67 | 36.90 | 445,046 | -0.48(-1.28%) |
Aug 25, 2023 | 36.45 | 37.71 | 36.45 | 37.38 | 711,844 | +1.13(+3.12%) |
Aug 24, 2023 | 36.97 | 37.12 | 35.86 | 36.25 | 600,612 | -0.87(-2.34%) |
Aug 23, 2023 | 37.06 | 37.58 | 36.68 | 37.12 | 632,025 | +0.28(+0.76%) |
Aug 22, 2023 | 37.67 | 37.94 | 36.27 | 36.84 | 621,806 | -0.72(-1.92%) |
Aug 21, 2023 | 37.35 | 37.83 | 36.64 | 37.56 | 687,161 | +0.17(+0.45%) |
Aug 18, 2023 | 37.67 | 38.38 | 37.33 | 37.39 | 679,953 | -0.72(-1.89%) |
Aug 17, 2023 | 38.36 | 38.54 | 37.31 | 38.11 | 616,833 | -0.26(-0.68%) |
Aug 16, 2023 | 38.65 | 38.81 | 38.17 | 38.37 | 626,864 | -0.45(-1.16%) |
Aug 15, 2023 | 38.50 | 38.87 | 38.38 | 38.82 | 613,071 | +0.20(+0.52%) |
Aug 14, 2023 | 38.56 | 38.80 | 37.86 | 38.62 | 942,177 | -0.08(-0.21%) |
Aug 11, 2023 | 37.56 | 39.51 | 37.49 | 38.70 | 745,624 | +0.91(+2.41%) |
Aug 10, 2023 | 39.58 | 40.24 | 37.67 | 37.79 | 966,783 | -1.25(-3.20%) |
Aug 09, 2023 | 39.63 | 39.89 | 37.95 | 39.04 | 921,510 | -0.73(-1.84%) |
Aug 08, 2023 | 40.00 | 40.16 | 38.75 | 39.77 | 1,215,891 | -1.23(-3.00%) |
Aug 07, 2023 | 41.45 | 41.63 | 39.99 | 41.00 | 1,239,048 | -1.90(-4.43%) |
Aug 04, 2023 | 42.00 | 44.95 | 41.79 | 42.90 | 1,881,684 | +2.47(+6.11%) |
Aug 03, 2023 | 40.66 | 40.99 | 40.22 | 40.43 | 600,582 | -0.47(-1.15%) |
Aug 02, 2023 | 40.88 | 41.12 | 40.17 | 40.90 | 439,748 | -0.51(-1.23%) |