Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.90 | 35.16 | 34.85 | 35.12 | 229,478 | +0.27(+0.77%) |
Oct 30, 2023 | 34.67 | 35.08 | 34.55 | 34.85 | 264,984 | +0.27(+0.78%) |
Oct 27, 2023 | 34.93 | 34.93 | 34.45 | 34.58 | 360,455 | -0.39(-1.12%) |
Oct 26, 2023 | 34.78 | 35.20 | 34.78 | 34.97 | 291,877 | +0.19(+0.55%) |
Oct 25, 2023 | 34.86 | 34.93 | 34.62 | 34.78 | 337,084 | -0.28(-0.80%) |
Oct 24, 2023 | 35.03 | 35.23 | 34.94 | 35.06 | 260,281 | +0.29(+0.83%) |
Oct 23, 2023 | 34.92 | 35.18 | 34.74 | 34.77 | 254,587 | -0.32(-0.91%) |
Oct 20, 2023 | 35.38 | 35.51 | 35.05 | 35.09 | 224,105 | -0.30(-0.85%) |
Oct 19, 2023 | 35.80 | 36.08 | 35.36 | 35.39 | 844,737 | -0.49(-1.37%) |
Oct 18, 2023 | 36.51 | 36.51 | 35.83 | 35.88 | 153,579 | -0.80(-2.18%) |
Oct 17, 2023 | 36.26 | 36.94 | 36.26 | 36.68 | 396,444 | +0.17(+0.47%) |
Oct 16, 2023 | 36.20 | 36.62 | 36.20 | 36.51 | 144,670 | +0.45(+1.25%) |
Oct 13, 2023 | 36.39 | 36.44 | 35.89 | 36.06 | 131,641 | -0.15(-0.41%) |
Oct 12, 2023 | 36.95 | 36.95 | 35.91 | 36.21 | 178,359 | -0.73(-1.98%) |
Oct 11, 2023 | 36.71 | 36.94 | 36.60 | 36.94 | 169,142 | +0.31(+0.85%) |
Oct 10, 2023 | 36.34 | 36.82 | 36.33 | 36.63 | 146,798 | +0.36(+0.99%) |
Oct 09, 2023 | 35.84 | 36.33 | 35.84 | 36.27 | 244,678 | +0.30(+0.83%) |
Oct 06, 2023 | 35.38 | 36.13 | 35.14 | 35.97 | 114,440 | +0.42(+1.18%) |
Oct 05, 2023 | 35.46 | 35.68 | 35.34 | 35.55 | 257,679 | +0.03(+0.08%) |
Oct 04, 2023 | 35.43 | 35.58 | 35.03 | 35.52 | 210,433 | +0.09(+0.25%) |
Oct 03, 2023 | 35.33 | 35.48 | 35.07 | 35.43 | 300,608 | -0.16(-0.45%) |
Oct 02, 2023 | 36.48 | 36.48 | 35.42 | 35.59 | 207,051 | -1.00(-2.73%) |
Sep 29, 2023 | 37.00 | 37.05 | 36.42 | 36.59 | 117,735 | -0.13(-0.35%) |
Sep 28, 2023 | 36.82 | 36.98 | 36.65 | 36.72 | 134,213 | -0.06(-0.16%) |
Sep 27, 2023 | 36.79 | 37.01 | 36.59 | 36.78 | 373,847 | +0.13(+0.35%) |
Sep 26, 2023 | 37.26 | 37.26 | 36.62 | 36.65 | 296,806 | -0.98(-2.60%) |
Sep 25, 2023 | 37.39 | 37.63 | 37.48 | 37.63 | 168,622 | +0.08(+0.21%) |
Sep 22, 2023 | 37.64 | 37.76 | 37.53 | 37.55 | 352,846 | -0.02(-0.05%) |
Sep 21, 2023 | 37.92 | 37.96 | 37.57 | 37.57 | 178,300 | -0.56(-1.47%) |
Sep 20, 2023 | 38.32 | 38.61 | 38.11 | 38.13 | 129,491 | -0.09(-0.25%) |
Sep 19, 2023 | 38.36 | 38.53 | 38.18 | 38.23 | 274,643 | -0.16(-0.40%) |
Sep 18, 2023 | 38.48 | 38.58 | 38.29 | 38.38 | 93,104 | -0.05(-0.13%) |
Sep 15, 2023 | 38.75 | 38.79 | 38.32 | 38.43 | 353,240 | -0.41(-1.06%) |
Sep 14, 2023 | 38.43 | 38.85 | 38.39 | 38.84 | 366,716 | +0.71(+1.86%) |
Sep 13, 2023 | 38.23 | 38.33 | 38.04 | 38.13 | 160,398 | -0.11(-0.29%) |
Sep 12, 2023 | 38.13 | 38.32 | 38.08 | 38.24 | 117,590 | +0.08(+0.21%) |
Sep 11, 2023 | 38.19 | 38.43 | 38.10 | 38.16 | 149,752 | +0.08(+0.21%) |
Sep 08, 2023 | 38.07 | 38.18 | 37.92 | 38.08 | 176,705 | +0.02(+0.05%) |
Sep 07, 2023 | 38.11 | 38.18 | 37.79 | 38.06 | 154,356 | -0.09(-0.24%) |
Sep 06, 2023 | 38.24 | 38.44 | 37.94 | 38.15 | 309,763 | -0.13(-0.34%) |
Sep 05, 2023 | 39.16 | 39.16 | 38.23 | 38.28 | 491,635 | -1.01(-2.57%) |
Sep 01, 2023 | 39.22 | 39.44 | 39.18 | 39.29 | 106,180 | +0.33(+0.85%) |
Aug 31, 2023 | 39.15 | 39.27 | 38.96 | 38.96 | 141,785 | -0.13(-0.33%) |
Aug 30, 2023 | 39.08 | 39.30 | 39.06 | 39.09 | 117,784 | +0.03(+0.08%) |
Aug 29, 2023 | 38.68 | 39.06 | 38.53 | 39.06 | 186,525 | +0.42(+1.09%) |
Aug 28, 2023 | 38.48 | 38.89 | 38.48 | 38.64 | 173,222 | +0.24(+0.63%) |
Aug 25, 2023 | 38.46 | 38.53 | 38.05 | 38.40 | 192,176 | +0.16(+0.42%) |
Aug 24, 2023 | 38.54 | 38.81 | 38.23 | 38.24 | 169,415 | -0.35(-0.91%) |
Aug 23, 2023 | 38.48 | 38.69 | 38.41 | 38.59 | 369,772 | +0.17(+0.44%) |
Aug 22, 2023 | 38.45 | 38.53 | 38.32 | 38.42 | 405,795 | +0.02(+0.05%) |
Aug 21, 2023 | 38.49 | 38.60 | 38.13 | 38.40 | 420,210 | -0.12(-0.31%) |
Aug 18, 2023 | 38.12 | 38.59 | 38.04 | 38.52 | 195,217 | +0.21(+0.55%) |
Aug 17, 2023 | 38.75 | 38.93 | 38.30 | 38.31 | 149,986 | -0.37(-0.96%) |
Aug 16, 2023 | 38.75 | 39.00 | 38.68 | 38.68 | 633,061 | -0.10(-0.26%) |
Aug 15, 2023 | 39.17 | 39.17 | 38.77 | 38.78 | 196,271 | -0.59(-1.50%) |
Aug 14, 2023 | 39.33 | 39.38 | 38.95 | 39.37 | 131,236 | -0.04(-0.10%) |
Aug 11, 2023 | 39.14 | 39.47 | 39.14 | 39.41 | 100,646 | +0.13(+0.33%) |
Aug 10, 2023 | 39.63 | 39.76 | 39.12 | 39.28 | 121,190 | -0.19(-0.48%) |
Aug 09, 2023 | 39.57 | 39.70 | 39.31 | 39.47 | 107,738 | +0.00(+0.00%) |
Aug 08, 2023 | 39.27 | 39.49 | 39.05 | 39.47 | 147,064 | -0.11(-0.27%) |
Aug 07, 2023 | 39.45 | 39.64 | 39.36 | 39.58 | 164,681 | +0.21(+0.52%) |
Aug 04, 2023 | 39.64 | 39.80 | 39.29 | 39.37 | 115,383 | -0.24(-0.61%) |
Aug 03, 2023 | 39.87 | 40.05 | 39.47 | 39.61 | 197,504 | -0.41(-1.02%) |
Aug 02, 2023 | 40.26 | 40.26 | 39.85 | 40.02 | 181,392 | -0.22(-0.55%) |