Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.65 | 34.43 | 33.25 | 34.29 | 778,914 | +0.52(+1.55%) |
Oct 30, 2023 | 33.52 | 34.21 | 33.01 | 33.77 | 1,980,789 | +0.33(+0.98%) |
Oct 27, 2023 | 33.76 | 34.26 | 33.35 | 33.44 | 1,433,710 | -0.13(-0.38%) |
Oct 26, 2023 | 33.60 | 34.02 | 33.13 | 33.57 | 1,273,345 | +0.00(+0.00%) |
Oct 25, 2023 | 33.88 | 34.31 | 33.57 | 33.57 | 526,311 | -0.53(-1.57%) |
Oct 24, 2023 | 34.23 | 34.41 | 33.88 | 34.11 | 406,537 | -0.01(-0.03%) |
Oct 23, 2023 | 34.13 | 34.50 | 33.97 | 34.12 | 759,971 | +0.10(+0.29%) |
Oct 20, 2023 | 34.25 | 34.70 | 33.99 | 34.02 | 660,772 | -0.27(-0.78%) |
Oct 19, 2023 | 34.52 | 35.34 | 34.03 | 34.28 | 639,861 | -0.38(-1.09%) |
Oct 18, 2023 | 35.81 | 36.04 | 34.66 | 34.66 | 611,670 | -1.73(-4.76%) |
Oct 17, 2023 | 35.73 | 36.72 | 35.73 | 36.39 | 512,018 | +0.46(+1.27%) |
Oct 16, 2023 | 35.74 | 36.22 | 35.50 | 35.94 | 427,863 | +0.54(+1.54%) |
Oct 13, 2023 | 36.23 | 36.36 | 35.05 | 35.39 | 657,756 | -0.73(-2.03%) |
Oct 12, 2023 | 37.10 | 37.10 | 35.85 | 36.13 | 479,683 | -0.80(-2.17%) |
Oct 11, 2023 | 36.37 | 37.14 | 36.37 | 36.93 | 742,743 | +0.70(+1.94%) |
Oct 10, 2023 | 36.51 | 37.03 | 36.12 | 36.22 | 1,207,955 | +0.04(+0.11%) |
Oct 09, 2023 | 36.94 | 37.18 | 35.91 | 36.18 | 782,584 | -1.21(-3.23%) |
Oct 06, 2023 | 37.22 | 37.80 | 36.42 | 37.39 | 520,548 | +0.00(+0.00%) |
Oct 05, 2023 | 36.93 | 37.48 | 36.71 | 37.39 | 568,016 | +0.39(+1.04%) |
Oct 04, 2023 | 36.36 | 37.05 | 36.24 | 37.01 | 632,388 | +0.46(+1.25%) |
Oct 03, 2023 | 37.47 | 37.48 | 36.17 | 36.55 | 837,414 | -1.25(-3.30%) |
Oct 02, 2023 | 38.96 | 38.97 | 37.51 | 37.80 | 570,024 | -1.23(-3.15%) |
Sep 29, 2023 | 39.22 | 39.61 | 38.87 | 39.03 | 434,760 | -0.08(-0.20%) |
Sep 28, 2023 | 39.05 | 39.47 | 38.96 | 39.11 | 400,757 | -0.01(-0.03%) |
Sep 27, 2023 | 39.10 | 39.30 | 38.58 | 39.12 | 493,432 | +0.23(+0.59%) |
Sep 26, 2023 | 39.20 | 39.34 | 38.87 | 38.89 | 330,794 | -0.56(-1.43%) |
Sep 25, 2023 | 38.80 | 39.49 | 39.21 | 39.45 | 328,849 | +0.46(+1.17%) |
Sep 22, 2023 | 39.67 | 39.83 | 38.65 | 39.00 | 524,874 | -0.71(-1.80%) |
Sep 21, 2023 | 39.64 | 39.94 | 39.28 | 39.71 | 492,325 | -0.18(-0.45%) |
Sep 20, 2023 | 39.96 | 40.52 | 39.78 | 39.89 | 511,438 | +0.20(+0.50%) |
Sep 19, 2023 | 39.91 | 40.25 | 39.68 | 39.69 | 544,535 | -0.17(-0.42%) |
Sep 18, 2023 | 39.42 | 40.31 | 39.20 | 39.86 | 526,317 | +0.48(+1.21%) |
Sep 15, 2023 | 38.84 | 39.41 | 38.68 | 39.38 | 763,029 | +0.41(+1.04%) |
Sep 14, 2023 | 39.23 | 39.57 | 38.80 | 38.98 | 412,749 | +0.24(+0.61%) |
Sep 13, 2023 | 38.57 | 38.91 | 38.34 | 38.74 | 408,696 | +0.22(+0.57%) |
Sep 12, 2023 | 38.95 | 38.95 | 38.27 | 38.52 | 729,276 | -0.60(-1.54%) |
Sep 11, 2023 | 40.30 | 40.50 | 39.12 | 39.13 | 673,138 | -0.81(-2.03%) |
Sep 08, 2023 | 39.65 | 40.14 | 39.63 | 39.94 | 363,536 | +0.25(+0.62%) |
Sep 07, 2023 | 40.12 | 40.40 | 39.61 | 39.69 | 649,693 | -0.69(-1.71%) |
Sep 06, 2023 | 40.33 | 40.83 | 39.98 | 40.38 | 490,826 | +0.61(+1.54%) |
Sep 05, 2023 | 40.24 | 40.37 | 39.76 | 39.77 | 577,459 | -0.84(-2.06%) |
Sep 01, 2023 | 40.72 | 41.15 | 40.31 | 40.61 | 822,083 | +0.44(+1.10%) |
Aug 31, 2023 | 39.93 | 40.31 | 39.57 | 40.16 | 725,481 | +0.25(+0.62%) |
Aug 30, 2023 | 40.16 | 40.55 | 39.91 | 39.92 | 350,199 | -0.58(-1.44%) |
Aug 29, 2023 | 40.27 | 40.78 | 39.96 | 40.50 | 302,125 | +0.32(+0.78%) |
Aug 28, 2023 | 39.55 | 40.45 | 39.55 | 40.18 | 364,513 | +0.77(+1.95%) |
Aug 25, 2023 | 39.43 | 39.61 | 38.86 | 39.42 | 462,346 | +0.05(+0.12%) |
Aug 24, 2023 | 39.56 | 40.13 | 39.33 | 39.37 | 293,805 | -0.46(-1.16%) |
Aug 23, 2023 | 39.54 | 40.01 | 39.37 | 39.83 | 411,712 | +0.18(+0.45%) |
Aug 22, 2023 | 39.86 | 40.20 | 39.33 | 39.65 | 536,610 | +0.07(+0.17%) |
Aug 21, 2023 | 39.87 | 40.11 | 39.26 | 39.58 | 400,997 | -0.16(-0.40%) |
Aug 18, 2023 | 38.95 | 39.79 | 38.75 | 39.74 | 389,894 | +0.33(+0.83%) |
Aug 17, 2023 | 40.11 | 40.31 | 39.42 | 39.42 | 421,492 | -0.56(-1.41%) |
Aug 16, 2023 | 40.27 | 40.67 | 39.91 | 39.98 | 358,924 | -0.29(-0.71%) |
Aug 15, 2023 | 40.39 | 40.83 | 40.15 | 40.26 | 477,855 | -0.61(-1.49%) |
Aug 14, 2023 | 40.53 | 40.91 | 40.40 | 40.87 | 358,498 | -0.06(-0.14%) |
Aug 11, 2023 | 40.52 | 40.94 | 40.15 | 40.93 | 430,914 | +0.32(+0.78%) |
Aug 10, 2023 | 40.83 | 41.19 | 40.37 | 40.62 | 485,024 | -0.03(-0.07%) |
Aug 09, 2023 | 41.49 | 41.56 | 40.32 | 40.65 | 499,774 | -0.91(-2.18%) |
Aug 08, 2023 | 40.96 | 41.60 | 40.69 | 41.55 | 682,716 | +0.04(+0.09%) |
Aug 07, 2023 | 40.61 | 41.63 | 40.61 | 41.51 | 876,586 | +0.70(+1.71%) |
Aug 04, 2023 | 41.02 | 42.35 | 40.47 | 40.81 | 1,144,141 | +0.35(+0.88%) |
Aug 03, 2023 | 40.89 | 41.12 | 40.41 | 40.46 | 619,276 | -0.73(-1.77%) |
Aug 02, 2023 | 41.24 | 41.24 | 40.61 | 41.19 | 445,365 | -0.42(-1.02%) |