Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.91 | 38.25 | 37.91 | 38.25 | 5,205 | +0.38(+1.00%) |
Oct 30, 2023 | 37.69 | 37.96 | 37.49 | 37.87 | 10,379 | +0.53(+1.41%) |
Oct 27, 2023 | 38.28 | 38.28 | 37.32 | 37.35 | 21,028 | -0.84(-2.19%) |
Oct 26, 2023 | 38.20 | 38.35 | 38.03 | 38.18 | 14,782 | +0.15(+0.39%) |
Oct 25, 2023 | 37.92 | 38.10 | 37.86 | 38.04 | 9,391 | -0.19(-0.50%) |
Oct 24, 2023 | 38.41 | 38.44 | 38.19 | 38.23 | 39,777 | +0.14(+0.38%) |
Oct 23, 2023 | 38.42 | 38.42 | 38.08 | 38.09 | 17,316 | -0.51(-1.33%) |
Oct 20, 2023 | 39.13 | 39.13 | 38.60 | 38.60 | 3,918 | -0.61(-1.56%) |
Oct 19, 2023 | 39.56 | 39.74 | 39.21 | 39.21 | 1,520 | -0.32(-0.82%) |
Oct 18, 2023 | 39.71 | 39.77 | 39.54 | 39.54 | 14,545 | -0.34(-0.86%) |
Oct 17, 2023 | 39.33 | 40.00 | 39.33 | 39.88 | 8,403 | +0.40(+1.01%) |
Oct 16, 2023 | 39.44 | 39.57 | 39.41 | 39.48 | 46,438 | +0.40(+1.01%) |
Oct 13, 2023 | 39.52 | 39.52 | 39.07 | 39.09 | 2,450 | +0.12(+0.31%) |
Oct 12, 2023 | 39.15 | 39.15 | 38.84 | 38.97 | 3,695 | -0.37(-0.93%) |
Oct 11, 2023 | 39.31 | 39.33 | 39.16 | 39.33 | 2,943 | -0.13(-0.32%) |
Oct 10, 2023 | 39.59 | 39.62 | 39.46 | 39.46 | 12,492 | +0.37(+0.95%) |
Oct 09, 2023 | 38.63 | 39.15 | 38.63 | 39.09 | 12,341 | +0.44(+1.15%) |
Oct 06, 2023 | 38.17 | 38.80 | 38.13 | 38.64 | 7,334 | +0.15(+0.39%) |
Oct 05, 2023 | 38.32 | 38.55 | 38.30 | 38.49 | 33,022 | -0.04(-0.11%) |
Oct 04, 2023 | 38.50 | 38.54 | 38.14 | 38.54 | 16,463 | -0.21(-0.54%) |
Oct 03, 2023 | 38.98 | 38.98 | 38.63 | 38.75 | 9,767 | -0.56(-1.43%) |
Oct 02, 2023 | 39.87 | 39.87 | 39.18 | 39.31 | 8,933 | -0.58(-1.46%) |
Sep 29, 2023 | 40.15 | 40.19 | 39.83 | 39.89 | 10,737 | -0.30(-0.74%) |
Sep 28, 2023 | 39.87 | 40.30 | 39.87 | 40.19 | 5,973 | +0.33(+0.83%) |
Sep 27, 2023 | 39.88 | 39.94 | 39.65 | 39.86 | 16,511 | +0.11(+0.29%) |
Sep 26, 2023 | 39.73 | 39.75 | 39.64 | 39.75 | 2,395 | -0.54(-1.33%) |
Sep 25, 2023 | 40.08 | 40.28 | 40.15 | 40.28 | 20,650 | +0.34(+0.85%) |
Sep 22, 2023 | 40.27 | 40.27 | 39.94 | 39.94 | 2,016 | -0.31(-0.78%) |
Sep 21, 2023 | 40.43 | 40.43 | 40.26 | 40.26 | 2,401 | -0.34(-0.85%) |
Sep 20, 2023 | 41.14 | 41.17 | 40.60 | 40.60 | 28,430 | -0.22(-0.53%) |
Sep 19, 2023 | 40.78 | 40.82 | 40.53 | 40.82 | 4,391 | -0.01(-0.02%) |
Sep 18, 2023 | 40.85 | 40.86 | 40.71 | 40.83 | 2,447 | -0.02(-0.05%) |
Sep 15, 2023 | 40.88 | 40.88 | 40.84 | 40.84 | 1,105 | -0.33(-0.81%) |
Sep 14, 2023 | 40.87 | 41.18 | 40.87 | 41.18 | 7,589 | +0.58(+1.42%) |
Sep 13, 2023 | 40.96 | 40.96 | 40.53 | 40.60 | 12,162 | -0.24(-0.58%) |
Sep 12, 2023 | 40.43 | 40.99 | 40.43 | 40.84 | 129,189 | +0.50(+1.25%) |
Sep 11, 2023 | 40.52 | 40.69 | 40.27 | 40.34 | 10,091 | +0.07(+0.16%) |
Sep 08, 2023 | 39.99 | 40.36 | 39.99 | 40.27 | 18,355 | +0.27(+0.67%) |
Sep 07, 2023 | 39.98 | 40.09 | 39.97 | 40.00 | 2,854 | -0.14(-0.35%) |
Sep 06, 2023 | 40.25 | 40.25 | 39.89 | 40.14 | 21,930 | -0.14(-0.36%) |
Sep 05, 2023 | 40.58 | 40.73 | 40.29 | 40.29 | 4,724 | -0.28(-0.68%) |
Sep 01, 2023 | 40.47 | 40.67 | 40.47 | 40.56 | 5,814 | +0.31(+0.78%) |
Aug 31, 2023 | 40.33 | 40.33 | 40.15 | 40.25 | 6,221 | -0.01(-0.03%) |
Aug 30, 2023 | 40.38 | 40.42 | 40.26 | 40.26 | 4,480 | -0.08(-0.19%) |
Aug 29, 2023 | 40.04 | 40.37 | 40.03 | 40.34 | 5,162 | +0.37(+0.91%) |
Aug 28, 2023 | 39.82 | 40.19 | 39.82 | 39.97 | 4,492 | +0.26(+0.66%) |
Aug 25, 2023 | 39.71 | 39.78 | 39.43 | 39.71 | 1,427 | +0.06(+0.16%) |
Aug 24, 2023 | 39.87 | 39.87 | 39.64 | 39.64 | 53,006 | -0.04(-0.10%) |
Aug 23, 2023 | 39.47 | 39.71 | 39.42 | 39.68 | 8,748 | +0.04(+0.11%) |
Aug 22, 2023 | 40.01 | 40.01 | 39.64 | 39.64 | 1,797 | -0.47(-1.18%) |
Aug 21, 2023 | 39.96 | 40.11 | 39.92 | 40.11 | 1,843 | -0.06(-0.15%) |
Aug 18, 2023 | 39.80 | 40.23 | 39.80 | 40.17 | 5,993 | +0.11(+0.27%) |
Aug 17, 2023 | 40.38 | 40.45 | 40.01 | 40.06 | 2,713 | -0.21(-0.52%) |
Aug 16, 2023 | 40.61 | 40.61 | 40.25 | 40.27 | 7,217 | -0.37(-0.92%) |
Aug 15, 2023 | 40.77 | 40.77 | 40.58 | 40.65 | 1,602 | -0.82(-1.97%) |
Aug 14, 2023 | 41.35 | 41.50 | 41.32 | 41.46 | 7,259 | -0.19(-0.46%) |
Aug 11, 2023 | 41.35 | 41.70 | 41.35 | 41.66 | 1,301 | +0.25(+0.61%) |
Aug 10, 2023 | 41.64 | 41.89 | 41.38 | 41.40 | 4,874 | -0.12(-0.28%) |
Aug 09, 2023 | 41.69 | 41.84 | 41.52 | 41.52 | 2,431 | -0.21(-0.50%) |
Aug 08, 2023 | 41.26 | 41.73 | 41.05 | 41.73 | 3,345 | -0.14(-0.33%) |
Aug 07, 2023 | 41.63 | 41.88 | 41.63 | 41.87 | 9,925 | +0.39(+0.93%) |
Aug 04, 2023 | 41.90 | 41.94 | 41.48 | 41.48 | 4,441 | -0.13(-0.31%) |
Aug 03, 2023 | 41.34 | 41.68 | 41.28 | 41.61 | 7,417 | +0.10(+0.24%) |
Aug 02, 2023 | 41.68 | 41.68 | 41.37 | 41.51 | 7,870 | -0.36(-0.85%) |