Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.95 | 33.58 | 32.80 | 33.26 | 895,031 | +0.43(+1.30%) |
Oct 30, 2023 | 32.73 | 32.86 | 32.34 | 32.83 | 857,141 | +0.24(+0.73%) |
Oct 27, 2023 | 33.23 | 33.23 | 32.52 | 32.59 | 873,819 | -0.71(-2.14%) |
Oct 26, 2023 | 33.19 | 33.61 | 32.97 | 33.31 | 900,104 | +0.17(+0.51%) |
Oct 25, 2023 | 33.14 | 33.36 | 32.82 | 33.14 | 1,179,838 | -0.40(-1.18%) |
Oct 24, 2023 | 34.22 | 34.52 | 33.45 | 33.54 | 1,092,332 | -0.58(-1.69%) |
Oct 23, 2023 | 34.80 | 34.86 | 34.04 | 34.11 | 1,362,268 | -0.86(-2.47%) |
Oct 20, 2023 | 35.04 | 35.63 | 34.87 | 34.97 | 2,626,077 | +0.00(+0.00%) |
Oct 19, 2023 | 35.90 | 35.93 | 34.76 | 34.97 | 1,924,330 | -1.10(-3.05%) |
Oct 18, 2023 | 36.14 | 36.62 | 35.99 | 36.07 | 849,321 | -0.25(-0.68%) |
Oct 17, 2023 | 36.04 | 36.63 | 35.91 | 36.32 | 895,160 | +0.12(+0.33%) |
Oct 16, 2023 | 35.83 | 36.46 | 35.60 | 36.20 | 807,502 | +0.65(+1.84%) |
Oct 13, 2023 | 35.62 | 35.67 | 35.20 | 35.55 | 768,777 | -0.01(-0.03%) |
Oct 12, 2023 | 36.53 | 36.53 | 35.16 | 35.56 | 1,148,406 | -1.00(-2.74%) |
Oct 11, 2023 | 36.60 | 36.84 | 36.39 | 36.56 | 795,000 | +0.15(+0.41%) |
Oct 10, 2023 | 36.66 | 36.71 | 36.25 | 36.41 | 886,271 | -0.11(-0.30%) |
Oct 09, 2023 | 35.53 | 36.69 | 35.51 | 36.52 | 729,246 | +0.89(+2.50%) |
Oct 06, 2023 | 35.26 | 35.98 | 35.19 | 35.63 | 1,125,965 | +0.22(+0.62%) |
Oct 05, 2023 | 35.50 | 35.67 | 34.81 | 35.41 | 924,819 | -0.16(-0.45%) |
Oct 04, 2023 | 35.17 | 35.65 | 35.03 | 35.57 | 772,223 | +0.42(+1.18%) |
Oct 03, 2023 | 35.31 | 35.87 | 35.13 | 35.15 | 885,939 | -0.42(-1.17%) |
Oct 02, 2023 | 35.85 | 35.89 | 35.43 | 35.57 | 542,403 | -0.33(-0.91%) |
Sep 29, 2023 | 36.37 | 36.67 | 35.86 | 35.90 | 1,018,382 | -0.23(-0.63%) |
Sep 28, 2023 | 35.63 | 36.28 | 35.60 | 36.12 | 808,571 | +0.21(+0.58%) |
Sep 27, 2023 | 36.26 | 36.28 | 35.63 | 35.92 | 778,116 | -0.15(-0.41%) |
Sep 26, 2023 | 36.56 | 36.69 | 36.04 | 36.06 | 802,185 | -0.71(-1.94%) |
Sep 25, 2023 | 36.16 | 36.80 | 36.55 | 36.78 | 710,115 | +0.46(+1.26%) |
Sep 22, 2023 | 36.42 | 36.75 | 36.28 | 36.32 | 645,949 | -0.05(-0.14%) |
Sep 21, 2023 | 36.60 | 36.86 | 36.37 | 36.37 | 1,057,157 | -0.42(-1.13%) |
Sep 20, 2023 | 36.87 | 37.22 | 36.75 | 36.79 | 810,760 | +0.13(+0.35%) |
Sep 19, 2023 | 36.51 | 36.76 | 36.32 | 36.66 | 840,011 | +0.15(+0.41%) |
Sep 18, 2023 | 36.63 | 36.65 | 36.26 | 36.51 | 964,540 | -0.16(-0.43%) |
Sep 15, 2023 | 36.80 | 37.28 | 36.45 | 36.67 | 4,110,564 | -0.05(-0.14%) |
Sep 14, 2023 | 36.42 | 36.76 | 36.21 | 36.72 | 1,286,460 | +0.51(+1.40%) |
Sep 13, 2023 | 36.41 | 36.41 | 35.81 | 36.21 | 1,120,168 | -0.12(-0.33%) |
Sep 12, 2023 | 36.50 | 36.57 | 36.12 | 36.33 | 926,349 | -0.16(-0.43%) |
Sep 11, 2023 | 37.00 | 37.17 | 36.34 | 36.49 | 949,821 | -0.30(-0.81%) |
Sep 08, 2023 | 36.79 | 37.18 | 36.66 | 36.79 | 1,225,895 | +0.10(+0.27%) |
Sep 07, 2023 | 36.74 | 36.87 | 36.62 | 36.69 | 1,814,557 | -0.26(-0.70%) |
Sep 06, 2023 | 36.67 | 37.11 | 36.58 | 36.95 | 1,049,818 | +0.13(+0.35%) |
Sep 05, 2023 | 37.09 | 37.13 | 36.35 | 36.82 | 1,392,404 | -0.55(-1.48%) |
Sep 01, 2023 | 37.10 | 37.51 | 37.09 | 37.37 | 775,100 | +0.49(+1.34%) |
Aug 31, 2023 | 37.22 | 37.45 | 36.87 | 36.88 | 986,739 | -0.24(-0.64%) |
Aug 30, 2023 | 37.16 | 37.33 | 36.96 | 37.12 | 688,575 | +0.04(+0.11%) |
Aug 29, 2023 | 36.55 | 37.14 | 36.48 | 37.08 | 877,622 | +0.60(+1.65%) |
Aug 28, 2023 | 36.29 | 36.66 | 36.18 | 36.48 | 937,737 | +0.29(+0.79%) |
Aug 25, 2023 | 35.95 | 36.46 | 35.95 | 36.19 | 774,148 | +0.47(+1.33%) |
Aug 24, 2023 | 36.45 | 36.49 | 35.70 | 35.71 | 759,521 | -0.68(-1.87%) |
Aug 23, 2023 | 36.01 | 36.46 | 35.86 | 36.40 | 907,254 | +0.55(+1.54%) |
Aug 22, 2023 | 35.49 | 35.97 | 35.29 | 35.84 | 1,248,841 | +0.02(+0.06%) |
Aug 21, 2023 | 35.77 | 35.97 | 35.40 | 35.82 | 1,015,028 | -0.05(-0.14%) |
Aug 18, 2023 | 35.44 | 36.13 | 35.19 | 35.87 | 1,145,182 | +0.31(+0.86%) |
Aug 17, 2023 | 35.39 | 35.63 | 35.09 | 35.57 | 1,100,821 | +0.18(+0.50%) |
Aug 16, 2023 | 35.32 | 35.64 | 35.20 | 35.39 | 876,908 | +0.07(+0.20%) |
Aug 15, 2023 | 36.16 | 36.30 | 35.27 | 35.32 | 1,373,861 | -1.03(-2.83%) |
Aug 14, 2023 | 36.44 | 36.65 | 36.03 | 36.35 | 1,488,326 | -0.39(-1.05%) |
Aug 11, 2023 | 36.68 | 36.98 | 35.92 | 36.73 | 1,961,648 | -0.22(-0.59%) |
Aug 10, 2023 | 35.36 | 38.05 | 35.28 | 36.95 | 3,977,848 | +1.78(+5.06%) |
Aug 09, 2023 | 35.27 | 35.43 | 35.04 | 35.17 | 1,605,148 | -0.06(-0.17%) |
Aug 08, 2023 | 35.53 | 35.64 | 34.88 | 35.23 | 1,743,910 | -0.57(-1.60%) |
Aug 07, 2023 | 35.73 | 36.14 | 35.73 | 35.80 | 896,525 | +0.01(+0.03%) |
Aug 04, 2023 | 35.91 | 36.16 | 35.60 | 35.79 | 924,473 | -0.05(-0.14%) |
Aug 03, 2023 | 36.20 | 36.20 | 35.61 | 35.84 | 761,078 | -0.44(-1.23%) |
Aug 02, 2023 | 36.06 | 36.58 | 35.85 | 36.29 | 1,267,296 | -0.22(-0.60%) |