Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.70 | 33.93 | 32.59 | 33.88 | 1,034,332 | +1.02(+3.10%) |
Oct 30, 2023 | 32.60 | 33.21 | 32.06 | 32.86 | 506,370 | +0.28(+0.86%) |
Oct 27, 2023 | 31.84 | 32.88 | 31.83 | 32.58 | 483,854 | +0.88(+2.78%) |
Oct 26, 2023 | 32.25 | 32.67 | 31.51 | 31.70 | 252,728 | -0.26(-0.81%) |
Oct 25, 2023 | 32.51 | 32.71 | 31.87 | 31.96 | 267,484 | -1.03(-3.12%) |
Oct 24, 2023 | 32.80 | 33.13 | 32.65 | 32.99 | 307,346 | +0.62(+1.92%) |
Oct 23, 2023 | 32.72 | 33.08 | 32.33 | 32.37 | 332,504 | -0.61(-1.85%) |
Oct 20, 2023 | 33.97 | 34.15 | 32.93 | 32.98 | 546,123 | -0.93(-2.74%) |
Oct 19, 2023 | 35.69 | 36.62 | 33.65 | 33.91 | 475,524 | -1.17(-3.34%) |
Oct 18, 2023 | 33.72 | 35.18 | 33.52 | 35.08 | 531,508 | +0.78(+2.27%) |
Oct 17, 2023 | 33.74 | 34.79 | 32.59 | 34.30 | 682,910 | +0.03(+0.09%) |
Oct 16, 2023 | 34.27 | 34.93 | 34.06 | 34.27 | 380,590 | +0.40(+1.18%) |
Oct 13, 2023 | 34.81 | 34.81 | 33.73 | 33.87 | 325,799 | -1.06(-3.03%) |
Oct 12, 2023 | 34.38 | 35.87 | 34.38 | 34.93 | 312,997 | +0.58(+1.69%) |
Oct 11, 2023 | 34.61 | 34.72 | 34.05 | 34.35 | 285,948 | -0.06(-0.17%) |
Oct 10, 2023 | 34.36 | 34.97 | 34.08 | 34.41 | 322,125 | +0.07(+0.20%) |
Oct 09, 2023 | 34.04 | 34.54 | 33.61 | 34.34 | 253,844 | -0.20(-0.58%) |
Oct 06, 2023 | 32.92 | 34.77 | 32.92 | 34.54 | 389,241 | +1.47(+4.45%) |
Oct 05, 2023 | 34.46 | 34.61 | 33.04 | 33.07 | 541,723 | -1.21(-3.53%) |
Oct 04, 2023 | 33.82 | 34.65 | 33.36 | 34.28 | 347,542 | +0.50(+1.48%) |
Oct 03, 2023 | 33.39 | 34.33 | 33.39 | 33.78 | 357,929 | +0.08(+0.24%) |
Oct 02, 2023 | 35.05 | 35.65 | 33.31 | 33.70 | 538,004 | -1.24(-3.55%) |
Sep 29, 2023 | 35.65 | 36.03 | 34.77 | 34.94 | 575,927 | -0.10(-0.29%) |
Sep 28, 2023 | 33.60 | 35.22 | 33.60 | 35.04 | 632,615 | +1.28(+3.79%) |
Sep 27, 2023 | 33.37 | 34.05 | 33.16 | 33.76 | 281,490 | +0.74(+2.24%) |
Sep 26, 2023 | 33.32 | 33.32 | 32.85 | 33.02 | 385,610 | -0.57(-1.70%) |
Sep 25, 2023 | 32.89 | 33.78 | 33.23 | 33.59 | 315,381 | +0.37(+1.11%) |
Sep 22, 2023 | 33.57 | 34.32 | 33.00 | 33.22 | 414,104 | -0.08(-0.24%) |
Sep 21, 2023 | 33.24 | 33.98 | 33.05 | 33.30 | 432,294 | -0.44(-1.30%) |
Sep 20, 2023 | 33.85 | 34.41 | 33.49 | 33.74 | 617,781 | +0.15(+0.45%) |
Sep 19, 2023 | 33.11 | 33.84 | 33.00 | 33.59 | 591,274 | +0.48(+1.45%) |
Sep 18, 2023 | 31.66 | 33.41 | 31.47 | 33.11 | 391,920 | +1.72(+5.48%) |
Sep 15, 2023 | 32.88 | 33.05 | 31.19 | 31.39 | 1,202,574 | -1.76(-5.31%) |
Sep 14, 2023 | 33.34 | 33.53 | 32.68 | 33.15 | 422,458 | +0.26(+0.79%) |
Sep 13, 2023 | 32.10 | 32.92 | 31.88 | 32.89 | 412,262 | +0.77(+2.40%) |
Sep 12, 2023 | 31.98 | 32.59 | 31.93 | 32.12 | 230,889 | -0.11(-0.34%) |
Sep 11, 2023 | 33.49 | 33.55 | 32.20 | 32.23 | 226,747 | -0.89(-2.69%) |
Sep 08, 2023 | 33.25 | 33.45 | 32.81 | 33.12 | 231,839 | -0.35(-1.05%) |
Sep 07, 2023 | 33.88 | 33.88 | 32.48 | 33.47 | 340,254 | -1.09(-3.15%) |
Sep 06, 2023 | 34.94 | 35.31 | 34.02 | 34.56 | 295,099 | -0.34(-0.97%) |
Sep 05, 2023 | 34.71 | 35.11 | 33.81 | 34.90 | 370,728 | -0.23(-0.65%) |
Sep 01, 2023 | 35.51 | 35.72 | 34.91 | 35.13 | 314,291 | -0.19(-0.54%) |
Aug 31, 2023 | 35.44 | 36.14 | 35.30 | 35.32 | 635,630 | -0.20(-0.56%) |
Aug 30, 2023 | 33.16 | 35.56 | 33.05 | 35.52 | 657,812 | +2.24(+6.73%) |
Aug 29, 2023 | 31.00 | 33.50 | 30.94 | 33.28 | 408,970 | +2.12(+6.80%) |
Aug 28, 2023 | 31.42 | 31.88 | 31.01 | 31.16 | 277,878 | -0.09(-0.29%) |
Aug 25, 2023 | 31.11 | 31.49 | 30.64 | 31.25 | 158,787 | +0.16(+0.51%) |
Aug 24, 2023 | 32.18 | 32.41 | 30.90 | 31.09 | 366,875 | -0.52(-1.65%) |
Aug 23, 2023 | 31.06 | 31.83 | 31.06 | 31.61 | 201,793 | +0.47(+1.51%) |
Aug 22, 2023 | 31.06 | 31.39 | 29.50 | 31.14 | 263,788 | +0.61(+2.00%) |
Aug 21, 2023 | 30.31 | 30.57 | 30.02 | 30.53 | 369,719 | +0.24(+0.79%) |
Aug 18, 2023 | 29.83 | 30.56 | 29.71 | 30.29 | 317,666 | +0.19(+0.63%) |
Aug 17, 2023 | 30.58 | 30.66 | 30.01 | 30.10 | 282,465 | -0.47(-1.54%) |
Aug 16, 2023 | 31.26 | 31.38 | 30.56 | 30.57 | 185,669 | -0.65(-2.08%) |
Aug 15, 2023 | 31.63 | 31.77 | 31.20 | 31.22 | 214,304 | -0.58(-1.82%) |
Aug 14, 2023 | 31.56 | 32.04 | 31.25 | 31.80 | 345,946 | +0.02(+0.06%) |
Aug 11, 2023 | 32.76 | 32.79 | 31.75 | 31.78 | 293,971 | -1.43(-4.31%) |
Aug 10, 2023 | 33.94 | 34.21 | 31.53 | 33.21 | 237,366 | -0.58(-1.72%) |
Aug 09, 2023 | 33.91 | 34.15 | 33.29 | 33.79 | 239,339 | -0.25(-0.73%) |
Aug 08, 2023 | 34.14 | 34.27 | 33.33 | 34.04 | 298,560 | -0.67(-1.93%) |
Aug 07, 2023 | 34.18 | 34.77 | 33.75 | 34.71 | 546,867 | +0.57(+1.67%) |
Aug 04, 2023 | 35.43 | 35.52 | 34.09 | 34.14 | 537,263 | -1.29(-3.64%) |
Aug 03, 2023 | 36.02 | 36.48 | 34.77 | 35.43 | 552,377 | -0.59(-1.64%) |
Aug 02, 2023 | 36.47 | 36.59 | 35.79 | 36.02 | 283,855 | -1.14(-3.07%) |