Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.12 | 33.77 | 33.01 | 33.63 | 1,053,500 | +0.43(+1.31%) |
Oct 30, 2023 | 32.63 | 33.58 | 32.51 | 33.20 | 1,091,917 | +1.06(+3.29%) |
Oct 27, 2023 | 32.37 | 32.77 | 31.89 | 32.14 | 832,361 | -0.29(-0.88%) |
Oct 26, 2023 | 32.45 | 33.11 | 32.08 | 32.43 | 985,145 | +0.03(+0.09%) |
Oct 25, 2023 | 31.97 | 33.36 | 31.72 | 32.40 | 1,184,928 | -0.60(-1.83%) |
Oct 24, 2023 | 33.25 | 33.53 | 32.82 | 33.00 | 788,296 | +0.26(+0.78%) |
Oct 23, 2023 | 33.10 | 33.48 | 32.70 | 32.74 | 1,234,810 | -0.51(-1.55%) |
Oct 20, 2023 | 33.26 | 33.60 | 32.88 | 33.26 | 614,450 | +0.02(+0.06%) |
Oct 19, 2023 | 34.22 | 34.36 | 33.13 | 33.24 | 620,670 | -0.90(-2.63%) |
Oct 18, 2023 | 33.95 | 34.51 | 33.72 | 34.14 | 690,003 | -0.23(-0.66%) |
Oct 17, 2023 | 34.05 | 35.27 | 34.05 | 34.36 | 926,258 | +0.56(+1.67%) |
Oct 16, 2023 | 33.41 | 34.14 | 33.40 | 33.80 | 569,858 | +0.90(+2.73%) |
Oct 13, 2023 | 33.43 | 33.77 | 32.78 | 32.90 | 543,011 | -0.66(-1.97%) |
Oct 12, 2023 | 34.26 | 34.31 | 33.33 | 33.56 | 714,422 | -0.84(-2.44%) |
Oct 11, 2023 | 34.62 | 35.06 | 34.21 | 34.40 | 785,677 | -0.21(-0.60%) |
Oct 10, 2023 | 33.77 | 35.00 | 33.77 | 34.61 | 780,712 | +1.17(+3.49%) |
Oct 09, 2023 | 33.40 | 33.76 | 32.72 | 33.44 | 709,614 | -0.29(-0.85%) |
Oct 06, 2023 | 33.01 | 34.14 | 33.01 | 33.73 | 1,019,516 | +0.49(+1.49%) |
Oct 05, 2023 | 34.23 | 34.32 | 33.19 | 33.24 | 842,174 | -1.21(-3.50%) |
Oct 04, 2023 | 34.25 | 34.70 | 33.78 | 34.44 | 688,780 | +0.37(+1.07%) |
Oct 03, 2023 | 35.35 | 35.58 | 33.73 | 34.08 | 895,261 | -1.42(-4.01%) |
Oct 02, 2023 | 36.23 | 36.30 | 35.47 | 35.50 | 540,016 | -0.80(-2.21%) |
Sep 29, 2023 | 36.63 | 36.86 | 35.95 | 36.30 | 548,681 | -0.23(-0.62%) |
Sep 28, 2023 | 35.32 | 36.64 | 35.20 | 36.53 | 682,506 | +1.24(+3.50%) |
Sep 27, 2023 | 35.38 | 35.83 | 34.88 | 35.29 | 671,121 | -0.07(-0.20%) |
Sep 26, 2023 | 35.64 | 36.09 | 35.25 | 35.36 | 835,149 | -0.47(-1.32%) |
Sep 25, 2023 | 35.82 | 36.01 | 35.74 | 35.84 | 425,867 | -0.30(-0.82%) |
Sep 22, 2023 | 36.60 | 36.83 | 36.05 | 36.13 | 553,537 | -0.18(-0.49%) |
Sep 21, 2023 | 36.91 | 37.03 | 36.29 | 36.31 | 482,543 | -0.94(-2.52%) |
Sep 20, 2023 | 37.36 | 37.87 | 37.25 | 37.25 | 476,512 | +0.01(+0.03%) |
Sep 19, 2023 | 37.42 | 37.78 | 36.94 | 37.24 | 547,432 | -0.27(-0.71%) |
Sep 18, 2023 | 37.97 | 38.00 | 37.50 | 37.51 | 539,272 | -0.57(-1.51%) |
Sep 15, 2023 | 38.49 | 38.70 | 37.83 | 38.08 | 1,451,805 | -0.58(-1.51%) |
Sep 14, 2023 | 37.56 | 38.69 | 37.24 | 38.66 | 626,492 | +1.47(+3.96%) |
Sep 13, 2023 | 37.59 | 37.83 | 37.05 | 37.19 | 848,630 | -0.58(-1.53%) |
Sep 12, 2023 | 37.40 | 37.89 | 37.23 | 37.77 | 491,086 | +0.17(+0.44%) |
Sep 11, 2023 | 38.68 | 38.78 | 37.35 | 37.60 | 471,361 | -0.73(-1.91%) |
Sep 08, 2023 | 37.72 | 38.53 | 37.42 | 38.33 | 534,674 | +0.88(+2.35%) |
Sep 07, 2023 | 38.18 | 38.24 | 37.23 | 37.45 | 834,270 | -0.98(-2.54%) |
Sep 06, 2023 | 38.17 | 38.83 | 37.95 | 38.43 | 525,473 | +0.03(+0.08%) |
Sep 05, 2023 | 40.11 | 40.21 | 38.18 | 38.40 | 663,684 | -2.08(-5.14%) |
Sep 01, 2023 | 39.59 | 40.56 | 39.59 | 40.48 | 433,368 | +1.22(+3.11%) |
Aug 31, 2023 | 39.97 | 40.20 | 39.23 | 39.26 | 338,593 | -0.63(-1.59%) |
Aug 30, 2023 | 40.17 | 40.47 | 39.86 | 39.90 | 390,589 | -0.43(-1.07%) |
Aug 29, 2023 | 39.24 | 40.37 | 39.11 | 40.33 | 290,321 | +0.96(+2.43%) |
Aug 28, 2023 | 38.94 | 39.71 | 38.94 | 39.37 | 414,721 | +0.51(+1.31%) |
Aug 25, 2023 | 39.02 | 39.27 | 38.68 | 38.86 | 340,035 | -0.01(-0.03%) |
Aug 24, 2023 | 38.61 | 39.38 | 38.38 | 38.87 | 434,209 | -0.04(-0.10%) |
Aug 23, 2023 | 38.54 | 39.05 | 38.34 | 38.91 | 305,534 | +0.27(+0.71%) |
Aug 22, 2023 | 38.44 | 38.87 | 38.21 | 38.64 | 381,332 | +0.42(+1.10%) |
Aug 21, 2023 | 39.00 | 39.30 | 38.06 | 38.22 | 686,478 | -0.78(-2.00%) |
Aug 18, 2023 | 38.48 | 39.18 | 38.40 | 39.00 | 363,891 | +0.20(+0.50%) |
Aug 17, 2023 | 39.48 | 39.57 | 38.65 | 38.80 | 346,035 | -0.51(-1.29%) |
Aug 16, 2023 | 40.01 | 40.51 | 39.26 | 39.31 | 563,192 | -0.89(-2.21%) |
Aug 15, 2023 | 40.34 | 40.62 | 40.06 | 40.20 | 440,652 | -0.38(-0.94%) |
Aug 14, 2023 | 40.04 | 40.60 | 39.74 | 40.58 | 468,451 | +0.39(+0.97%) |
Aug 11, 2023 | 40.18 | 40.45 | 39.96 | 40.19 | 543,694 | +0.04(+0.10%) |
Aug 10, 2023 | 40.97 | 41.20 | 40.05 | 40.15 | 552,765 | -0.53(-1.30%) |
Aug 09, 2023 | 40.02 | 40.74 | 40.02 | 40.68 | 564,752 | +0.85(+2.13%) |
Aug 08, 2023 | 39.01 | 39.84 | 38.66 | 39.83 | 547,005 | +0.22(+0.57%) |
Aug 07, 2023 | 38.67 | 39.80 | 38.56 | 39.60 | 679,558 | +1.32(+3.44%) |
Aug 04, 2023 | 38.76 | 38.97 | 38.08 | 38.28 | 765,925 | -0.21(-0.56%) |
Aug 03, 2023 | 39.33 | 39.60 | 37.81 | 38.50 | 1,275,963 | -1.44(-3.59%) |
Aug 02, 2023 | 39.15 | 40.13 | 39.12 | 39.93 | 873,164 | +0.19(+0.47%) |