Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.43 | 34.71 | 33.98 | 34.45 | 75,602 | -0.46(-1.31%) |
Oct 30, 2023 | 35.29 | 35.32 | 34.79 | 34.91 | 69,918 | +0.65(+1.89%) |
Oct 27, 2023 | 34.53 | 34.64 | 34.18 | 34.26 | 121,687 | +0.10(+0.29%) |
Oct 26, 2023 | 34.01 | 34.30 | 33.96 | 34.16 | 60,876 | +0.07(+0.20%) |
Oct 25, 2023 | 34.07 | 34.42 | 33.94 | 34.09 | 116,271 | -0.68(-1.95%) |
Oct 24, 2023 | 34.05 | 34.93 | 34.05 | 34.77 | 109,205 | +0.90(+2.64%) |
Oct 23, 2023 | 33.74 | 33.95 | 33.32 | 33.88 | 356,729 | -0.06(-0.18%) |
Oct 20, 2023 | 34.10 | 34.21 | 33.88 | 33.93 | 77,818 | -0.76(-2.18%) |
Oct 19, 2023 | 34.84 | 35.04 | 34.63 | 34.69 | 187,296 | -0.13(-0.37%) |
Oct 18, 2023 | 35.12 | 35.15 | 34.73 | 34.82 | 96,952 | -0.85(-2.37%) |
Oct 17, 2023 | 35.44 | 35.86 | 35.41 | 35.67 | 80,794 | -0.43(-1.18%) |
Oct 16, 2023 | 35.84 | 36.30 | 35.61 | 36.09 | 127,613 | -0.11(-0.30%) |
Oct 13, 2023 | 36.14 | 36.42 | 36.02 | 36.20 | 909,649 | -0.17(-0.46%) |
Oct 12, 2023 | 37.04 | 37.04 | 36.21 | 36.37 | 104,838 | -0.84(-2.25%) |
Oct 11, 2023 | 37.30 | 37.57 | 37.01 | 37.21 | 453,915 | +0.44(+1.19%) |
Oct 10, 2023 | 36.30 | 36.82 | 36.30 | 36.77 | 497,508 | +0.78(+2.16%) |
Oct 09, 2023 | 35.59 | 36.00 | 35.59 | 35.99 | 188,618 | -0.02(-0.06%) |
Oct 06, 2023 | 35.16 | 36.07 | 35.12 | 36.01 | 166,349 | +0.89(+2.52%) |
Oct 05, 2023 | 34.82 | 35.13 | 34.72 | 35.13 | 63,716 | +0.23(+0.66%) |
Oct 04, 2023 | 34.92 | 35.08 | 34.82 | 34.90 | 79,554 | -0.38(-1.07%) |
Oct 03, 2023 | 35.22 | 35.51 | 35.20 | 35.28 | 109,704 | -0.60(-1.66%) |
Oct 02, 2023 | 35.75 | 36.00 | 35.67 | 35.87 | 50,921 | -0.13(-0.36%) |
Sep 29, 2023 | 36.16 | 36.26 | 35.92 | 36.00 | 83,297 | +0.54(+1.51%) |
Sep 28, 2023 | 35.24 | 35.61 | 35.24 | 35.47 | 55,267 | +0.12(+0.34%) |
Sep 27, 2023 | 35.37 | 35.46 | 35.17 | 35.35 | 89,010 | +0.00(+0.00%) |
Sep 26, 2023 | 35.40 | 35.62 | 35.31 | 35.35 | 89,060 | -0.34(-0.95%) |
Sep 25, 2023 | 35.27 | 35.69 | 35.62 | 35.69 | 109,441 | -0.62(-1.70%) |
Sep 22, 2023 | 36.42 | 36.42 | 36.09 | 36.30 | 279,098 | +0.36(+1.00%) |
Sep 21, 2023 | 35.81 | 36.08 | 35.74 | 35.94 | 254,841 | -0.79(-2.14%) |
Sep 20, 2023 | 36.93 | 37.08 | 36.67 | 36.73 | 39,506 | -0.44(-1.18%) |
Sep 19, 2023 | 37.34 | 37.47 | 37.09 | 37.17 | 97,503 | -0.49(-1.29%) |
Sep 18, 2023 | 37.55 | 37.76 | 37.32 | 37.65 | 294,520 | -0.20(-0.53%) |
Sep 15, 2023 | 38.08 | 38.12 | 37.71 | 37.85 | 108,848 | -0.44(-1.14%) |
Sep 14, 2023 | 38.07 | 38.42 | 37.94 | 38.29 | 160,838 | +0.01(+0.03%) |
Sep 13, 2023 | 38.17 | 38.55 | 38.09 | 38.28 | 132,832 | -0.44(-1.13%) |
Sep 12, 2023 | 38.36 | 38.97 | 38.36 | 38.72 | 49,536 | -0.01(-0.03%) |
Sep 11, 2023 | 38.66 | 39.06 | 38.49 | 38.73 | 112,153 | +0.74(+1.94%) |
Sep 08, 2023 | 38.07 | 38.28 | 37.75 | 37.99 | 49,930 | -0.10(-0.26%) |
Sep 07, 2023 | 38.35 | 38.35 | 37.81 | 38.09 | 84,358 | -1.52(-3.84%) |
Sep 06, 2023 | 39.60 | 40.06 | 39.51 | 39.61 | 46,672 | -0.06(-0.15%) |
Sep 05, 2023 | 39.63 | 39.84 | 39.44 | 39.67 | 101,948 | -0.85(-2.09%) |
Sep 01, 2023 | 40.23 | 40.92 | 40.19 | 40.52 | 81,444 | +0.79(+1.98%) |
Aug 31, 2023 | 39.74 | 39.92 | 39.43 | 39.73 | 93,102 | -0.37(-0.92%) |
Aug 30, 2023 | 39.67 | 40.14 | 39.53 | 40.10 | 119,635 | +0.07(+0.17%) |
Aug 29, 2023 | 39.31 | 40.23 | 39.26 | 40.03 | 138,215 | +1.52(+3.95%) |
Aug 28, 2023 | 38.33 | 38.66 | 38.11 | 38.51 | 67,529 | +0.71(+1.87%) |
Aug 25, 2023 | 37.88 | 37.88 | 37.35 | 37.80 | 151,013 | -0.55(-1.43%) |
Aug 24, 2023 | 38.53 | 38.86 | 38.24 | 38.35 | 199,388 | +0.36(+0.94%) |
Aug 23, 2023 | 37.79 | 38.18 | 37.67 | 37.99 | 51,554 | +0.25(+0.66%) |
Aug 22, 2023 | 37.98 | 38.30 | 37.50 | 37.74 | 158,482 | +0.12(+0.32%) |
Aug 21, 2023 | 37.29 | 37.62 | 37.03 | 37.62 | 167,832 | -0.02(-0.05%) |
Aug 18, 2023 | 37.65 | 37.73 | 37.36 | 37.64 | 250,202 | -1.01(-2.62%) |
Aug 17, 2023 | 39.09 | 39.12 | 38.58 | 38.66 | 51,958 | +0.58(+1.51%) |
Aug 16, 2023 | 38.15 | 38.38 | 37.94 | 38.08 | 151,380 | -1.04(-2.67%) |
Aug 15, 2023 | 39.51 | 39.51 | 38.94 | 39.13 | 97,167 | -0.81(-2.02%) |
Aug 14, 2023 | 39.59 | 40.12 | 39.40 | 39.93 | 153,637 | +0.21(+0.53%) |
Aug 11, 2023 | 40.04 | 40.04 | 39.46 | 39.72 | 260,357 | -1.66(-4.01%) |
Aug 10, 2023 | 41.69 | 42.38 | 41.28 | 41.38 | 98,533 | +0.12(+0.29%) |
Aug 09, 2023 | 41.56 | 41.56 | 40.93 | 41.26 | 139,520 | -0.01(-0.02%) |
Aug 08, 2023 | 41.05 | 41.46 | 40.78 | 41.27 | 104,384 | -0.85(-2.01%) |
Aug 07, 2023 | 42.58 | 42.58 | 41.66 | 42.12 | 44,779 | -0.50(-1.17%) |
Aug 04, 2023 | 43.03 | 43.11 | 42.53 | 42.62 | 96,804 | -0.27(-0.63%) |
Aug 03, 2023 | 42.39 | 43.13 | 42.39 | 42.89 | 74,849 | +1.34(+3.23%) |
Aug 02, 2023 | 42.14 | 42.17 | 41.23 | 41.54 | 121,323 | -1.23(-2.88%) |