Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.18 | 32.74 | 31.46 | 32.64 | 111,855,000 | +0.47(+1.45%) |
Oct 30, 2023 | 31.81 | 32.55 | 31.44 | 32.17 | 132,518,040 | +1.01(+3.23%) |
Oct 27, 2023 | 31.44 | 32.09 | 30.81 | 31.16 | 147,999,280 | +0.44(+1.43%) |
Oct 26, 2023 | 32.24 | 32.50 | 30.34 | 30.72 | 187,297,008 | -1.90(-5.83%) |
Oct 25, 2023 | 34.48 | 34.53 | 32.44 | 32.63 | 164,052,432 | -2.58(-7.32%) |
Oct 24, 2023 | 34.75 | 35.43 | 34.25 | 35.21 | 122,947,936 | +0.97(+2.82%) |
Oct 23, 2023 | 33.53 | 35.25 | 32.92 | 34.24 | 132,091,664 | +0.30(+0.88%) |
Oct 20, 2023 | 35.36 | 35.54 | 33.87 | 33.94 | 139,472,288 | -1.60(-4.51%) |
Oct 19, 2023 | 36.99 | 37.35 | 35.28 | 35.54 | 185,584,112 | -0.98(-2.67%) |
Oct 18, 2023 | 37.31 | 38.01 | 36.17 | 36.52 | 131,827,152 | -1.61(-4.23%) |
Oct 17, 2023 | 37.36 | 38.65 | 36.69 | 38.13 | 105,415,096 | -0.37(-0.96%) |
Oct 16, 2023 | 37.65 | 38.83 | 37.69 | 38.50 | 86,742,040 | +1.25(+3.37%) |
Oct 13, 2023 | 38.92 | 39.11 | 36.81 | 37.25 | 130,666,360 | -1.46(-3.78%) |
Oct 12, 2023 | 39.30 | 39.87 | 37.95 | 38.71 | 118,616,128 | -0.46(-1.17%) |
Oct 11, 2023 | 38.77 | 39.24 | 38.23 | 39.17 | 96,071,360 | +0.82(+2.13%) |
Oct 10, 2023 | 37.84 | 39.20 | 37.68 | 38.35 | 108,418,128 | +0.62(+1.64%) |
Oct 09, 2023 | 36.45 | 37.92 | 35.98 | 37.73 | 105,748,488 | +0.55(+1.47%) |
Oct 06, 2023 | 34.50 | 37.52 | 34.26 | 37.19 | 148,097,360 | +1.78(+5.03%) |
Oct 05, 2023 | 35.73 | 35.84 | 34.35 | 35.40 | 109,274,576 | -0.38(-1.06%) |
Oct 04, 2023 | 34.63 | 36.03 | 34.49 | 35.78 | 126,740,440 | +1.39(+4.05%) |
Oct 03, 2023 | 35.55 | 36.23 | 33.89 | 34.39 | 133,379,032 | -1.92(-5.29%) |
Oct 02, 2023 | 35.51 | 36.74 | 35.32 | 36.31 | 118,356,104 | +0.85(+2.39%) |
Sep 29, 2023 | 36.42 | 36.84 | 35.08 | 35.46 | 144,060,512 | +0.08(+0.23%) |
Sep 28, 2023 | 34.24 | 36.01 | 33.98 | 35.38 | 134,411,968 | +0.84(+2.42%) |
Sep 27, 2023 | 34.66 | 35.12 | 33.48 | 34.55 | 128,725,704 | +0.21(+0.61%) |
Sep 26, 2023 | 35.16 | 35.32 | 34.02 | 34.34 | 105,588,072 | -1.60(-4.46%) |
Sep 25, 2023 | 35.16 | 35.98 | 35.29 | 35.94 | 81,392,128 | +0.47(+1.33%) |
Sep 22, 2023 | 35.97 | 36.62 | 35.37 | 35.47 | 94,504,872 | +0.02(+0.07%) |
Sep 21, 2023 | 36.39 | 36.62 | 35.41 | 35.44 | 108,633,976 | -2.14(-5.70%) |
Sep 20, 2023 | 39.60 | 39.73 | 37.53 | 37.58 | 98,113,600 | -1.70(-4.34%) |
Sep 19, 2023 | 39.10 | 39.51 | 38.30 | 39.29 | 74,797,800 | -0.24(-0.60%) |
Sep 18, 2023 | 39.12 | 39.90 | 39.02 | 39.53 | 62,815,436 | +0.09(+0.23%) |
Sep 15, 2023 | 41.12 | 41.26 | 39.12 | 39.44 | 90,632,704 | -2.13(-5.13%) |
Sep 14, 2023 | 41.17 | 41.91 | 40.48 | 41.57 | 76,477,000 | +0.95(+2.34%) |
Sep 13, 2023 | 40.26 | 41.16 | 39.87 | 40.62 | 85,899,296 | +0.40(+0.99%) |
Sep 12, 2023 | 41.01 | 41.48 | 40.08 | 40.22 | 78,226,640 | -1.33(-3.20%) |
Sep 11, 2023 | 41.16 | 41.76 | 40.52 | 41.55 | 71,291,632 | +1.37(+3.41%) |
Sep 08, 2023 | 39.99 | 40.92 | 39.86 | 40.18 | 75,476,464 | +0.12(+0.30%) |
Sep 07, 2023 | 39.43 | 40.28 | 39.07 | 40.06 | 84,824,792 | -0.89(-2.18%) |
Sep 06, 2023 | 41.81 | 41.91 | 40.26 | 40.96 | 74,502,904 | -1.11(-2.64%) |
Sep 05, 2023 | 41.64 | 42.48 | 41.33 | 42.07 | 62,301,804 | +0.11(+0.26%) |
Sep 01, 2023 | 42.87 | 43.02 | 41.42 | 41.96 | 83,183,560 | -0.15(-0.35%) |
Aug 31, 2023 | 41.71 | 42.64 | 41.69 | 42.11 | 81,680,784 | +0.38(+0.90%) |
Aug 30, 2023 | 41.10 | 41.95 | 40.76 | 41.73 | 93,630,264 | +0.68(+1.67%) |
Aug 29, 2023 | 38.49 | 41.19 | 38.39 | 41.04 | 94,300,072 | +2.46(+6.38%) |
Aug 28, 2023 | 38.64 | 38.86 | 37.78 | 38.58 | 91,942,888 | +0.84(+2.23%) |
Aug 25, 2023 | 37.14 | 38.26 | 36.06 | 37.74 | 140,248,784 | +0.87(+2.37%) |
Aug 24, 2023 | 40.56 | 40.58 | 36.81 | 36.87 | 116,897,232 | -2.60(-6.59%) |
Aug 23, 2023 | 38.05 | 39.80 | 37.98 | 39.47 | 88,070,808 | +1.78(+4.71%) |
Aug 22, 2023 | 38.66 | 38.67 | 37.47 | 37.69 | 90,994,096 | -0.17(-0.45%) |
Aug 21, 2023 | 36.58 | 38.07 | 36.42 | 37.86 | 96,266,768 | +1.75(+4.84%) |
Aug 18, 2023 | 35.25 | 36.52 | 35.09 | 36.11 | 124,486,152 | -0.17(-0.46%) |
Aug 17, 2023 | 37.95 | 38.06 | 36.14 | 36.28 | 105,564,272 | -1.27(-3.38%) |
Aug 16, 2023 | 38.61 | 39.11 | 37.52 | 37.55 | 95,617,784 | -1.29(-3.32%) |
Aug 15, 2023 | 39.75 | 40.02 | 38.57 | 38.84 | 81,739,736 | -1.23(-3.07%) |
Aug 14, 2023 | 38.52 | 40.12 | 38.30 | 40.07 | 71,640,904 | +1.29(+3.33%) |
Aug 11, 2023 | 38.72 | 39.36 | 38.30 | 38.78 | 101,585,904 | -0.79(-2.01%) |
Aug 10, 2023 | 40.34 | 41.42 | 39.06 | 39.58 | 131,022,768 | +0.18(+0.45%) |
Aug 09, 2023 | 40.83 | 40.89 | 39.14 | 39.40 | 100,265,240 | -1.36(-3.33%) |
Aug 08, 2023 | 40.97 | 40.97 | 39.69 | 40.76 | 95,014,016 | -1.07(-2.56%) |
Aug 07, 2023 | 41.40 | 41.87 | 40.62 | 41.83 | 75,393,336 | +1.01(+2.48%) |
Aug 04, 2023 | 42.06 | 42.83 | 40.65 | 40.82 | 124,707,312 | -0.58(-1.39%) |
Aug 03, 2023 | 40.79 | 42.13 | 40.73 | 41.39 | 101,817,968 | -0.30(-0.71%) |
Aug 02, 2023 | 43.35 | 43.35 | 41.20 | 41.69 | 129,683,448 | -2.92(-6.54%) |