Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.74 | 37.37 | 35.44 | 37.34 | 260,413 | +1.58(+4.41%) |
Oct 30, 2023 | 37.24 | 37.68 | 35.56 | 35.77 | 158,786 | -0.86(-2.34%) |
Oct 27, 2023 | 37.68 | 37.68 | 36.17 | 36.62 | 209,068 | -1.41(-3.70%) |
Oct 26, 2023 | 36.66 | 39.03 | 36.62 | 38.03 | 235,593 | -0.20(-0.52%) |
Oct 25, 2023 | 38.12 | 38.55 | 37.84 | 38.23 | 138,617 | -0.22(-0.57%) |
Oct 24, 2023 | 38.81 | 39.17 | 38.12 | 38.45 | 181,196 | -0.24(-0.62%) |
Oct 23, 2023 | 38.83 | 39.51 | 38.61 | 38.69 | 152,665 | -0.41(-1.05%) |
Oct 20, 2023 | 39.75 | 39.75 | 39.02 | 39.10 | 168,355 | -0.44(-1.11%) |
Oct 19, 2023 | 39.96 | 40.37 | 39.52 | 39.54 | 127,888 | -0.64(-1.59%) |
Oct 18, 2023 | 40.29 | 40.64 | 39.86 | 40.18 | 77,461 | -0.54(-1.32%) |
Oct 17, 2023 | 40.00 | 41.07 | 40.00 | 40.72 | 136,964 | +0.49(+1.22%) |
Oct 16, 2023 | 39.85 | 40.55 | 39.57 | 40.23 | 104,829 | +0.82(+2.08%) |
Oct 13, 2023 | 40.53 | 40.53 | 39.29 | 39.41 | 120,169 | -1.19(-2.93%) |
Oct 12, 2023 | 41.39 | 41.39 | 40.34 | 40.60 | 112,792 | -0.77(-1.86%) |
Oct 11, 2023 | 41.92 | 42.02 | 41.25 | 41.37 | 143,254 | -0.45(-1.07%) |
Oct 10, 2023 | 42.27 | 42.54 | 41.80 | 41.81 | 115,071 | -0.26(-0.62%) |
Oct 09, 2023 | 41.64 | 42.43 | 41.49 | 42.07 | 99,229 | +0.11(+0.26%) |
Oct 06, 2023 | 41.60 | 42.81 | 41.60 | 41.96 | 130,154 | +0.13(+0.31%) |
Oct 05, 2023 | 41.77 | 41.92 | 41.29 | 41.83 | 137,832 | +0.13(+0.31%) |
Oct 04, 2023 | 41.53 | 42.01 | 41.24 | 41.71 | 105,359 | +0.07(+0.17%) |
Oct 03, 2023 | 41.61 | 41.94 | 41.41 | 41.64 | 109,367 | -0.22(-0.52%) |
Oct 02, 2023 | 41.50 | 42.09 | 41.50 | 41.85 | 161,148 | +0.19(+0.46%) |
Sep 29, 2023 | 41.88 | 42.14 | 41.60 | 41.67 | 146,110 | -0.05(-0.12%) |
Sep 28, 2023 | 40.71 | 41.90 | 40.71 | 41.72 | 134,750 | +1.15(+2.83%) |
Sep 27, 2023 | 40.80 | 41.12 | 40.30 | 40.57 | 84,884 | -0.10(-0.25%) |
Sep 26, 2023 | 41.16 | 41.50 | 40.62 | 40.67 | 120,706 | -0.64(-1.55%) |
Sep 25, 2023 | 40.45 | 41.54 | 41.14 | 41.31 | 87,900 | +0.58(+1.42%) |
Sep 22, 2023 | 41.05 | 41.24 | 40.64 | 40.73 | 81,503 | -0.33(-0.80%) |
Sep 21, 2023 | 41.30 | 41.30 | 40.92 | 41.06 | 120,564 | -0.52(-1.25%) |
Sep 20, 2023 | 42.15 | 42.70 | 41.54 | 41.57 | 78,479 | -0.48(-1.14%) |
Sep 19, 2023 | 42.22 | 42.71 | 42.02 | 42.05 | 96,355 | -0.16(-0.38%) |
Sep 18, 2023 | 41.46 | 42.33 | 41.46 | 42.21 | 107,212 | +0.65(+1.56%) |
Sep 15, 2023 | 42.00 | 42.61 | 40.99 | 41.56 | 1,078,287 | -0.73(-1.72%) |
Sep 14, 2023 | 41.57 | 42.30 | 41.49 | 42.29 | 149,832 | +1.08(+2.61%) |
Sep 13, 2023 | 41.13 | 41.48 | 40.91 | 41.22 | 182,661 | -0.18(-0.43%) |
Sep 12, 2023 | 41.58 | 42.09 | 41.37 | 41.39 | 134,882 | -0.10(-0.24%) |
Sep 11, 2023 | 41.35 | 41.78 | 41.13 | 41.49 | 171,828 | +0.53(+1.29%) |
Sep 08, 2023 | 41.57 | 41.61 | 40.92 | 40.97 | 136,099 | -0.57(-1.37%) |
Sep 07, 2023 | 42.92 | 42.92 | 41.43 | 41.53 | 223,286 | -1.65(-3.81%) |
Sep 06, 2023 | 42.97 | 43.61 | 42.83 | 43.18 | 172,089 | +0.12(+0.28%) |
Sep 05, 2023 | 44.20 | 44.39 | 41.55 | 43.06 | 216,815 | -1.64(-3.66%) |
Sep 01, 2023 | 44.84 | 45.13 | 44.40 | 44.70 | 125,997 | +0.17(+0.38%) |
Aug 31, 2023 | 44.86 | 45.46 | 44.51 | 44.53 | 217,024 | -0.35(-0.78%) |
Aug 30, 2023 | 44.61 | 45.26 | 44.41 | 44.88 | 100,575 | +0.05(+0.11%) |
Aug 29, 2023 | 44.68 | 45.26 | 44.68 | 44.83 | 84,155 | -0.01(-0.02%) |
Aug 28, 2023 | 44.91 | 45.50 | 44.69 | 44.84 | 99,380 | +0.11(+0.25%) |
Aug 25, 2023 | 44.51 | 45.23 | 44.21 | 44.73 | 111,308 | +0.33(+0.74%) |
Aug 24, 2023 | 44.59 | 45.06 | 44.33 | 44.40 | 123,535 | -0.48(-1.07%) |
Aug 23, 2023 | 44.59 | 45.04 | 44.17 | 44.88 | 80,399 | +0.42(+0.94%) |
Aug 22, 2023 | 43.72 | 44.68 | 43.64 | 44.46 | 106,933 | +1.03(+2.37%) |
Aug 21, 2023 | 43.54 | 43.98 | 43.31 | 43.43 | 108,407 | -0.20(-0.46%) |
Aug 18, 2023 | 42.96 | 43.91 | 42.96 | 43.63 | 93,057 | +0.27(+0.62%) |
Aug 17, 2023 | 43.65 | 44.08 | 43.26 | 43.36 | 101,056 | -0.08(-0.18%) |
Aug 16, 2023 | 43.82 | 44.21 | 43.43 | 43.44 | 131,688 | -0.38(-0.86%) |
Aug 15, 2023 | 43.88 | 44.03 | 43.61 | 43.82 | 86,023 | -0.22(-0.50%) |
Aug 14, 2023 | 44.26 | 44.26 | 43.80 | 44.04 | 92,329 | -0.40(-0.90%) |
Aug 11, 2023 | 44.43 | 44.70 | 44.21 | 44.44 | 86,202 | -0.18(-0.40%) |
Aug 10, 2023 | 44.83 | 45.48 | 44.56 | 44.62 | 88,550 | -0.04(-0.09%) |
Aug 09, 2023 | 44.54 | 44.79 | 44.00 | 44.66 | 87,319 | +0.03(+0.07%) |
Aug 08, 2023 | 44.35 | 45.21 | 43.87 | 44.63 | 179,619 | -0.21(-0.47%) |
Aug 07, 2023 | 45.36 | 45.42 | 44.75 | 44.84 | 105,425 | -0.33(-0.73%) |
Aug 04, 2023 | 45.46 | 45.87 | 44.91 | 45.16 | 121,371 | -0.10(-0.22%) |
Aug 03, 2023 | 45.56 | 45.99 | 44.85 | 45.26 | 204,299 | -0.63(-1.37%) |
Aug 02, 2023 | 45.06 | 46.15 | 44.82 | 45.89 | 145,440 | +0.25(+0.55%) |