Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.32 | 35.32 | 34.77 | 34.97 | 17,450 | +0.16(+0.47%) |
Oct 30, 2023 | 34.66 | 34.86 | 34.57 | 34.81 | 26,864 | +0.37(+1.07%) |
Oct 27, 2023 | 34.76 | 34.76 | 34.41 | 34.44 | 37,234 | -0.14(-0.40%) |
Oct 26, 2023 | 34.85 | 34.85 | 34.57 | 34.58 | 13,405 | -0.30(-0.85%) |
Oct 25, 2023 | 35.14 | 35.14 | 34.84 | 34.88 | 18,321 | -0.41(-1.18%) |
Oct 24, 2023 | 35.17 | 35.33 | 35.09 | 35.29 | 25,435 | +0.20(+0.57%) |
Oct 23, 2023 | 34.99 | 35.31 | 34.90 | 35.09 | 37,250 | -0.04(-0.12%) |
Oct 20, 2023 | 35.46 | 35.46 | 35.09 | 35.13 | 27,520 | -0.31(-0.87%) |
Oct 19, 2023 | 35.64 | 35.79 | 35.39 | 35.44 | 29,440 | -0.15(-0.42%) |
Oct 18, 2023 | 35.89 | 35.91 | 35.59 | 35.59 | 122,333 | -0.38(-1.07%) |
Oct 17, 2023 | 35.82 | 36.12 | 35.81 | 35.97 | 216,305 | -0.05(-0.14%) |
Oct 16, 2023 | 36.06 | 36.07 | 35.96 | 36.02 | 19,289 | +0.32(+0.89%) |
Oct 13, 2023 | 36.02 | 36.02 | 35.70 | 35.71 | 28,601 | -0.16(-0.46%) |
Oct 12, 2023 | 36.08 | 36.08 | 35.71 | 35.87 | 57,601 | -0.15(-0.42%) |
Oct 11, 2023 | 36.00 | 36.02 | 35.83 | 36.02 | 53,006 | +0.11(+0.31%) |
Oct 10, 2023 | 35.78 | 36.06 | 35.78 | 35.91 | 44,900 | +0.21(+0.59%) |
Oct 09, 2023 | 35.53 | 35.79 | 35.42 | 35.70 | 35,520 | +0.10(+0.28%) |
Oct 06, 2023 | 35.10 | 35.68 | 35.04 | 35.60 | 30,393 | +0.29(+0.82%) |
Oct 05, 2023 | 35.29 | 35.35 | 35.10 | 35.31 | 74,640 | +0.00(+0.00%) |
Oct 04, 2023 | 35.10 | 35.34 | 35.05 | 35.31 | 39,485 | +0.25(+0.71%) |
Oct 03, 2023 | 35.29 | 35.36 | 35.00 | 35.06 | 55,034 | -0.42(-1.18%) |
Oct 02, 2023 | 35.50 | 35.52 | 35.25 | 35.48 | 365,174 | -0.02(-0.06%) |
Sep 29, 2023 | 35.78 | 35.80 | 35.38 | 35.50 | 219,006 | -0.10(-0.28%) |
Sep 28, 2023 | 35.40 | 35.66 | 35.33 | 35.60 | 41,586 | +0.26(+0.75%) |
Sep 27, 2023 | 35.44 | 35.44 | 35.09 | 35.34 | 5,544 | -0.01(-0.04%) |
Sep 26, 2023 | 35.52 | 35.54 | 35.29 | 35.35 | 21,706 | -0.50(-1.39%) |
Sep 25, 2023 | 35.70 | 35.85 | 35.76 | 35.85 | 19,888 | +0.10(+0.27%) |
Sep 22, 2023 | 35.80 | 35.99 | 35.74 | 35.75 | 25,941 | -0.07(-0.18%) |
Sep 21, 2023 | 36.07 | 36.07 | 35.82 | 35.82 | 3,749 | -0.54(-1.50%) |
Sep 20, 2023 | 36.89 | 36.89 | 36.36 | 36.36 | 9,332 | -0.40(-1.09%) |
Sep 19, 2023 | 36.78 | 36.79 | 36.55 | 36.76 | 5,692 | -0.06(-0.15%) |
Sep 18, 2023 | 36.78 | 36.83 | 36.78 | 36.82 | 1,303 | +0.02(+0.04%) |
Sep 15, 2023 | 37.08 | 37.09 | 36.80 | 36.80 | 2,669 | -0.41(-1.10%) |
Sep 14, 2023 | 37.08 | 37.23 | 37.05 | 37.21 | 23,080 | +0.32(+0.87%) |
Sep 13, 2023 | 36.92 | 37.00 | 36.88 | 36.89 | 6,516 | -0.03(-0.08%) |
Sep 12, 2023 | 36.98 | 36.98 | 36.84 | 36.92 | 9,128 | -0.16(-0.43%) |
Sep 11, 2023 | 37.03 | 37.08 | 36.88 | 37.08 | 6,543 | +0.29(+0.78%) |
Sep 08, 2023 | 36.91 | 36.91 | 36.74 | 36.79 | 8,629 | +0.03(+0.09%) |
Sep 07, 2023 | 36.57 | 36.79 | 36.57 | 36.76 | 7,357 | -0.08(-0.21%) |
Sep 06, 2023 | 36.92 | 36.92 | 36.78 | 36.84 | 3,228 | -0.22(-0.59%) |
Sep 05, 2023 | 37.10 | 37.13 | 37.06 | 37.06 | 3,773 | -0.09(-0.25%) |
Sep 01, 2023 | 37.22 | 37.25 | 37.15 | 37.15 | 4,719 | +0.03(+0.08%) |
Aug 31, 2023 | 37.13 | 37.22 | 37.10 | 37.12 | 9,857 | +0.04(+0.10%) |
Aug 30, 2023 | 36.97 | 37.12 | 36.97 | 37.09 | 8,887 | +0.10(+0.27%) |
Aug 29, 2023 | 36.92 | 36.99 | 36.92 | 36.99 | 684 | +0.44(+1.21%) |
Aug 28, 2023 | 36.46 | 36.54 | 36.45 | 36.54 | 7,307 | +0.20(+0.56%) |
Aug 25, 2023 | 36.31 | 36.34 | 36.12 | 36.34 | 3,181 | +0.18(+0.50%) |
Aug 24, 2023 | 36.62 | 36.62 | 36.16 | 36.16 | 8,453 | -0.36(-1.00%) |
Aug 23, 2023 | 36.31 | 36.59 | 36.31 | 36.52 | 14,172 | +0.32(+0.88%) |
Aug 22, 2023 | 36.30 | 36.30 | 36.16 | 36.21 | 7,293 | -0.08(-0.23%) |
Aug 21, 2023 | 36.22 | 36.29 | 36.14 | 36.29 | 3,982 | +0.25(+0.69%) |
Aug 18, 2023 | 35.93 | 36.04 | 35.93 | 36.04 | 5,376 | -0.03(-0.09%) |
Aug 17, 2023 | 36.28 | 36.34 | 36.07 | 36.07 | 1,870 | -0.22(-0.62%) |
Aug 16, 2023 | 36.56 | 36.56 | 36.27 | 36.30 | 8,070 | -0.21(-0.57%) |
Aug 15, 2023 | 36.63 | 36.65 | 36.51 | 36.51 | 3,771 | -0.28(-0.77%) |
Aug 14, 2023 | 36.62 | 36.79 | 36.62 | 36.79 | 1,723 | +0.15(+0.42%) |
Aug 11, 2023 | 36.55 | 36.66 | 36.55 | 36.64 | 3,473 | -0.01(-0.02%) |
Aug 10, 2023 | 36.89 | 36.89 | 36.64 | 36.64 | 33,784 | +0.01(+0.04%) |
Aug 09, 2023 | 36.76 | 36.78 | 36.59 | 36.63 | 3,515 | -0.16(-0.44%) |
Aug 08, 2023 | 36.58 | 36.80 | 36.54 | 36.79 | 3,374 | -0.09(-0.23%) |
Aug 07, 2023 | 36.77 | 36.88 | 36.71 | 36.88 | 8,880 | +0.25(+0.69%) |
Aug 04, 2023 | 36.85 | 36.95 | 36.62 | 36.62 | 2,454 | -0.14(-0.38%) |
Aug 03, 2023 | 36.68 | 36.83 | 36.67 | 36.76 | 1,656 | -0.04(-0.11%) |
Aug 02, 2023 | 36.86 | 36.90 | 36.77 | 36.80 | 10,754 | -0.30(-0.80%) |