Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.20 | 38.80 | 37.47 | 37.91 | 44,248 | -0.46(-1.20%) |
Oct 30, 2023 | 37.86 | 38.59 | 37.80 | 38.37 | 29,718 | +0.68(+1.80%) |
Oct 27, 2023 | 37.74 | 38.13 | 37.48 | 37.69 | 28,098 | -0.30(-0.79%) |
Oct 26, 2023 | 38.17 | 38.80 | 37.79 | 37.99 | 23,188 | -0.26(-0.68%) |
Oct 25, 2023 | 38.60 | 38.60 | 37.90 | 38.25 | 40,901 | -0.40(-1.03%) |
Oct 24, 2023 | 37.42 | 38.66 | 37.42 | 38.65 | 33,090 | +1.32(+3.54%) |
Oct 23, 2023 | 38.31 | 38.61 | 37.31 | 37.33 | 36,182 | -0.85(-2.23%) |
Oct 20, 2023 | 38.49 | 38.70 | 38.18 | 38.18 | 49,666 | -0.25(-0.65%) |
Oct 19, 2023 | 38.88 | 39.35 | 38.30 | 38.43 | 51,533 | -0.45(-1.16%) |
Oct 18, 2023 | 40.28 | 40.31 | 38.83 | 38.88 | 38,431 | -1.44(-3.57%) |
Oct 17, 2023 | 40.01 | 40.84 | 40.01 | 40.32 | 42,479 | +0.05(+0.12%) |
Oct 16, 2023 | 39.88 | 40.48 | 39.83 | 40.27 | 27,545 | +0.44(+1.10%) |
Oct 13, 2023 | 39.49 | 40.19 | 39.49 | 39.83 | 39,222 | +0.19(+0.48%) |
Oct 12, 2023 | 40.30 | 40.47 | 39.43 | 39.64 | 28,613 | -0.56(-1.39%) |
Oct 11, 2023 | 39.94 | 40.34 | 39.69 | 40.20 | 35,366 | +0.27(+0.68%) |
Oct 10, 2023 | 40.53 | 41.16 | 39.87 | 39.93 | 39,082 | -0.77(-1.89%) |
Oct 09, 2023 | 40.61 | 40.80 | 40.00 | 40.70 | 18,251 | -0.11(-0.27%) |
Oct 06, 2023 | 40.34 | 41.02 | 40.01 | 40.81 | 29,244 | +0.26(+0.63%) |
Oct 05, 2023 | 40.10 | 40.66 | 39.66 | 40.55 | 47,707 | +0.55(+1.39%) |
Oct 04, 2023 | 40.55 | 40.67 | 39.80 | 40.00 | 41,426 | -0.52(-1.28%) |
Oct 03, 2023 | 39.40 | 40.57 | 39.35 | 40.52 | 47,227 | +1.08(+2.74%) |
Oct 02, 2023 | 39.05 | 39.51 | 39.00 | 39.44 | 40,563 | +0.37(+0.95%) |
Sep 29, 2023 | 38.75 | 39.26 | 38.75 | 39.07 | 43,002 | +0.56(+1.45%) |
Sep 28, 2023 | 38.49 | 39.25 | 38.49 | 38.51 | 57,602 | +0.02(+0.05%) |
Sep 27, 2023 | 39.38 | 39.44 | 38.43 | 38.49 | 77,107 | -0.60(-1.53%) |
Sep 26, 2023 | 40.48 | 41.03 | 39.03 | 39.09 | 49,137 | -1.61(-3.96%) |
Sep 25, 2023 | 40.21 | 40.79 | 40.54 | 40.70 | 27,519 | +0.22(+0.54%) |
Sep 22, 2023 | 40.97 | 41.13 | 40.01 | 40.48 | 20,652 | -0.29(-0.71%) |
Sep 21, 2023 | 40.45 | 41.07 | 39.76 | 40.77 | 34,189 | +0.14(+0.34%) |
Sep 20, 2023 | 41.00 | 41.41 | 40.58 | 40.63 | 43,434 | -0.28(-0.68%) |
Sep 19, 2023 | 39.80 | 41.06 | 39.78 | 40.91 | 54,046 | +1.17(+2.94%) |
Sep 18, 2023 | 39.31 | 39.82 | 39.23 | 39.74 | 52,548 | +0.48(+1.22%) |
Sep 15, 2023 | 39.95 | 40.15 | 39.10 | 39.26 | 161,083 | -0.59(-1.48%) |
Sep 14, 2023 | 40.05 | 40.24 | 39.72 | 39.85 | 58,328 | -0.08(-0.20%) |
Sep 13, 2023 | 40.27 | 40.27 | 39.62 | 39.93 | 42,354 | -0.36(-0.89%) |
Sep 12, 2023 | 40.80 | 41.04 | 40.14 | 40.29 | 49,785 | -0.56(-1.37%) |
Sep 11, 2023 | 40.53 | 41.38 | 40.40 | 40.85 | 97,590 | +0.52(+1.29%) |
Sep 08, 2023 | 40.96 | 41.12 | 40.28 | 40.33 | 70,913 | -0.42(-1.03%) |
Sep 07, 2023 | 40.69 | 41.16 | 40.35 | 40.75 | 39,562 | +0.09(+0.22%) |
Sep 06, 2023 | 40.93 | 41.31 | 40.61 | 40.66 | 45,244 | -0.12(-0.29%) |
Sep 05, 2023 | 41.24 | 41.24 | 40.57 | 40.78 | 33,523 | -0.74(-1.78%) |
Sep 01, 2023 | 42.13 | 42.13 | 41.31 | 41.52 | 28,505 | -0.32(-0.76%) |
Aug 31, 2023 | 42.10 | 42.59 | 41.82 | 41.84 | 61,595 | -0.17(-0.40%) |
Aug 30, 2023 | 41.74 | 42.55 | 41.74 | 42.01 | 28,526 | +0.31(+0.74%) |
Aug 29, 2023 | 41.30 | 41.76 | 41.09 | 41.70 | 35,142 | +0.48(+1.16%) |
Aug 28, 2023 | 40.70 | 41.23 | 40.70 | 41.22 | 27,847 | +0.60(+1.48%) |
Aug 25, 2023 | 40.85 | 40.97 | 40.54 | 40.62 | 39,470 | -0.18(-0.44%) |
Aug 24, 2023 | 41.28 | 41.66 | 40.76 | 40.80 | 38,485 | -0.67(-1.62%) |
Aug 23, 2023 | 41.91 | 42.21 | 41.43 | 41.47 | 58,746 | -0.24(-0.58%) |
Aug 22, 2023 | 42.33 | 42.53 | 41.61 | 41.71 | 49,170 | -0.49(-1.16%) |
Aug 21, 2023 | 42.61 | 42.61 | 42.09 | 42.20 | 44,600 | -0.17(-0.40%) |
Aug 18, 2023 | 41.95 | 42.66 | 41.59 | 42.37 | 67,263 | +0.09(+0.21%) |
Aug 17, 2023 | 44.89 | 44.89 | 42.06 | 42.28 | 131,137 | -2.37(-5.31%) |
Aug 16, 2023 | 45.63 | 46.61 | 44.30 | 44.65 | 156,712 | -0.94(-2.06%) |
Aug 15, 2023 | 45.90 | 46.05 | 45.32 | 45.59 | 64,205 | -0.40(-0.87%) |
Aug 14, 2023 | 46.14 | 46.14 | 45.65 | 45.99 | 40,517 | -0.15(-0.33%) |
Aug 11, 2023 | 45.86 | 46.27 | 45.51 | 46.14 | 79,149 | +0.22(+0.48%) |
Aug 10, 2023 | 46.41 | 46.56 | 45.20 | 45.92 | 118,522 | -0.28(-0.61%) |
Aug 09, 2023 | 45.93 | 46.22 | 45.10 | 46.20 | 126,880 | +0.40(+0.87%) |
Aug 08, 2023 | 44.82 | 46.15 | 44.60 | 45.80 | 136,026 | +0.82(+1.82%) |
Aug 07, 2023 | 46.67 | 46.67 | 44.58 | 44.98 | 138,102 | -1.22(-2.64%) |
Aug 04, 2023 | 47.89 | 47.89 | 44.93 | 46.20 | 222,631 | -0.34(-0.73%) |
Aug 03, 2023 | 46.69 | 47.21 | 46.25 | 46.54 | 169,357 | -0.15(-0.32%) |
Aug 02, 2023 | 46.12 | 47.09 | 46.00 | 46.69 | 102,217 | +0.67(+1.46%) |