Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.19 | 35.67 | 33.33 | 35.11 | 1,129,000 | +0.93(+2.72%) |
Oct 30, 2023 | 32.91 | 34.23 | 31.93 | 34.18 | 1,619,918 | +1.80(+5.56%) |
Oct 27, 2023 | 33.32 | 33.63 | 32.02 | 32.38 | 1,410,099 | -0.37(-1.13%) |
Oct 26, 2023 | 33.55 | 34.03 | 32.38 | 32.75 | 1,465,358 | -0.83(-2.47%) |
Oct 25, 2023 | 35.10 | 35.27 | 33.43 | 33.58 | 1,046,011 | -1.84(-5.19%) |
Oct 24, 2023 | 34.95 | 35.87 | 34.67 | 35.42 | 504,588 | +0.88(+2.55%) |
Oct 23, 2023 | 34.42 | 35.03 | 34.27 | 34.54 | 774,195 | -0.46(-1.31%) |
Oct 20, 2023 | 35.34 | 35.69 | 34.46 | 35.00 | 744,453 | -0.34(-0.96%) |
Oct 19, 2023 | 35.89 | 36.31 | 35.08 | 35.34 | 721,385 | -0.51(-1.42%) |
Oct 18, 2023 | 35.53 | 36.15 | 35.47 | 35.85 | 700,855 | -0.13(-0.36%) |
Oct 17, 2023 | 36.07 | 36.85 | 35.61 | 35.98 | 789,463 | -0.67(-1.83%) |
Oct 16, 2023 | 34.92 | 36.78 | 34.51 | 36.65 | 1,052,789 | +1.42(+4.03%) |
Oct 13, 2023 | 36.00 | 36.43 | 34.95 | 35.23 | 1,120,669 | -0.67(-1.87%) |
Oct 12, 2023 | 35.77 | 37.06 | 35.48 | 35.90 | 1,308,236 | +0.26(+0.73%) |
Oct 11, 2023 | 36.79 | 37.19 | 34.87 | 35.64 | 2,032,841 | -0.60(-1.66%) |
Oct 10, 2023 | 37.44 | 38.44 | 36.18 | 36.24 | 1,570,455 | -1.21(-3.23%) |
Oct 09, 2023 | 37.81 | 38.45 | 36.56 | 37.45 | 1,397,084 | -2.60(-6.49%) |
Oct 06, 2023 | 38.21 | 40.10 | 37.70 | 40.05 | 947,896 | +1.27(+3.27%) |
Oct 05, 2023 | 37.73 | 38.82 | 36.95 | 38.78 | 906,894 | +1.05(+2.78%) |
Oct 04, 2023 | 37.21 | 38.02 | 36.73 | 37.73 | 767,873 | +0.71(+1.92%) |
Oct 03, 2023 | 38.50 | 38.71 | 36.99 | 37.02 | 649,964 | -2.16(-5.51%) |
Oct 02, 2023 | 39.60 | 40.81 | 38.99 | 39.18 | 741,587 | -0.56(-1.41%) |
Sep 29, 2023 | 39.69 | 40.49 | 39.43 | 39.74 | 904,728 | +0.90(+2.32%) |
Sep 28, 2023 | 36.94 | 39.31 | 36.60 | 38.84 | 749,773 | +1.66(+4.46%) |
Sep 27, 2023 | 37.80 | 38.34 | 36.88 | 37.18 | 778,575 | -0.21(-0.56%) |
Sep 26, 2023 | 38.51 | 38.85 | 37.17 | 37.39 | 922,939 | -1.40(-3.61%) |
Sep 25, 2023 | 36.67 | 38.84 | 38.44 | 38.79 | 900,117 | +1.67(+4.50%) |
Sep 22, 2023 | 37.61 | 38.30 | 36.59 | 37.12 | 1,293,248 | +0.54(+1.48%) |
Sep 21, 2023 | 36.88 | 37.07 | 36.38 | 36.58 | 1,102,893 | -1.14(-3.02%) |
Sep 20, 2023 | 37.16 | 38.35 | 36.96 | 37.72 | 1,063,253 | +0.79(+2.14%) |
Sep 19, 2023 | 38.10 | 38.20 | 36.45 | 36.93 | 1,512,456 | -1.47(-3.83%) |
Sep 18, 2023 | 37.16 | 38.92 | 37.01 | 38.40 | 869,062 | +0.78(+2.07%) |
Sep 15, 2023 | 36.39 | 38.21 | 35.96 | 37.62 | 1,439,500 | +0.91(+2.48%) |
Sep 14, 2023 | 38.31 | 38.59 | 36.63 | 36.71 | 1,841,516 | -1.50(-3.93%) |
Sep 13, 2023 | 40.14 | 41.09 | 38.20 | 38.21 | 1,441,877 | -2.00(-4.97%) |
Sep 12, 2023 | 40.84 | 41.72 | 40.15 | 40.21 | 789,351 | -0.84(-2.05%) |
Sep 11, 2023 | 40.47 | 41.24 | 39.89 | 41.05 | 1,259,211 | +0.98(+2.45%) |
Sep 08, 2023 | 41.76 | 42.51 | 39.65 | 40.07 | 1,780,168 | -1.68(-4.02%) |
Sep 07, 2023 | 40.73 | 41.90 | 39.46 | 41.75 | 1,110,216 | +0.63(+1.53%) |
Sep 06, 2023 | 39.65 | 41.22 | 39.65 | 41.12 | 1,197,674 | +1.17(+2.93%) |
Sep 05, 2023 | 39.69 | 40.34 | 39.34 | 39.95 | 1,306,496 | -0.05(-0.12%) |
Sep 01, 2023 | 40.35 | 40.61 | 38.83 | 40.00 | 1,198,254 | +0.37(+0.93%) |
Aug 31, 2023 | 40.88 | 41.14 | 38.88 | 39.63 | 11,996,236 | -1.54(-3.74%) |
Aug 30, 2023 | 40.25 | 41.28 | 40.19 | 41.17 | 1,441,804 | +0.67(+1.65%) |
Aug 29, 2023 | 39.63 | 41.84 | 39.51 | 40.50 | 1,836,231 | +0.79(+1.99%) |
Aug 28, 2023 | 39.53 | 39.99 | 38.74 | 39.71 | 868,514 | +0.71(+1.82%) |
Aug 25, 2023 | 37.99 | 39.42 | 37.95 | 39.00 | 1,050,206 | +1.07(+2.82%) |
Aug 24, 2023 | 39.99 | 39.99 | 37.91 | 37.93 | 671,250 | -1.58(-4.00%) |
Aug 23, 2023 | 37.88 | 39.81 | 37.71 | 39.51 | 979,674 | +1.83(+4.86%) |
Aug 22, 2023 | 37.86 | 38.72 | 37.30 | 37.68 | 828,829 | +0.48(+1.29%) |
Aug 21, 2023 | 36.86 | 37.63 | 36.80 | 37.20 | 895,926 | +0.43(+1.17%) |
Aug 18, 2023 | 35.38 | 37.26 | 34.75 | 36.77 | 1,247,538 | +0.31(+0.85%) |
Aug 17, 2023 | 37.86 | 37.89 | 36.46 | 36.46 | 949,241 | -1.23(-3.26%) |
Aug 16, 2023 | 37.30 | 37.98 | 36.98 | 37.69 | 698,030 | +0.36(+0.96%) |
Aug 15, 2023 | 38.65 | 38.89 | 37.32 | 37.33 | 743,694 | -1.58(-4.06%) |
Aug 14, 2023 | 36.60 | 39.00 | 36.35 | 38.91 | 1,622,472 | +2.03(+5.50%) |
Aug 11, 2023 | 36.16 | 37.47 | 35.87 | 36.88 | 1,381,951 | +0.08(+0.22%) |
Aug 10, 2023 | 37.27 | 37.43 | 36.17 | 36.80 | 1,323,171 | +0.06(+0.16%) |
Aug 09, 2023 | 38.77 | 38.99 | 36.07 | 36.74 | 2,183,565 | -2.04(-5.26%) |
Aug 08, 2023 | 38.11 | 38.97 | 35.30 | 38.78 | 3,682,581 | -2.04(-5.00%) |
Aug 07, 2023 | 42.06 | 42.55 | 39.75 | 40.82 | 3,391,288 | -0.31(-0.75%) |
Aug 04, 2023 | 41.78 | 42.61 | 41.05 | 41.13 | 1,284,471 | -0.29(-0.70%) |
Aug 03, 2023 | 41.84 | 41.92 | 40.87 | 41.42 | 1,432,506 | -0.56(-1.33%) |
Aug 02, 2023 | 44.13 | 44.17 | 41.42 | 41.98 | 929,248 | -2.97(-6.61%) |