Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.99 | 38.25 | 37.94 | 38.17 | 36,215 | +0.39(+1.03%) |
Oct 30, 2023 | 37.80 | 37.89 | 37.62 | 37.78 | 62,078 | +0.42(+1.12%) |
Oct 27, 2023 | 37.91 | 37.91 | 37.26 | 37.36 | 74,095 | -0.66(-1.73%) |
Oct 26, 2023 | 38.17 | 38.30 | 37.91 | 38.02 | 36,430 | -0.04(-0.10%) |
Oct 25, 2023 | 38.21 | 38.39 | 38.06 | 38.06 | 152,053 | -0.10(-0.26%) |
Oct 24, 2023 | 38.02 | 38.28 | 37.98 | 38.16 | 82,767 | +0.27(+0.71%) |
Oct 23, 2023 | 37.80 | 38.10 | 37.59 | 37.89 | 156,601 | +0.00(+0.00%) |
Oct 20, 2023 | 38.15 | 38.17 | 37.89 | 37.89 | 47,594 | -0.47(-1.22%) |
Oct 19, 2023 | 38.61 | 38.69 | 38.19 | 38.36 | 102,784 | -0.30(-0.77%) |
Oct 18, 2023 | 38.93 | 38.98 | 38.63 | 38.66 | 57,630 | -0.58(-1.47%) |
Oct 17, 2023 | 38.89 | 39.44 | 38.88 | 39.24 | 52,203 | +0.03(+0.08%) |
Oct 16, 2023 | 39.21 | 39.37 | 39.09 | 39.21 | 74,950 | +0.16(+0.41%) |
Oct 13, 2023 | 39.50 | 39.50 | 38.99 | 39.05 | 26,915 | -0.44(-1.11%) |
Oct 12, 2023 | 39.78 | 39.78 | 39.38 | 39.49 | 64,829 | -0.23(-0.58%) |
Oct 11, 2023 | 39.78 | 39.82 | 39.57 | 39.71 | 39,105 | +0.24(+0.61%) |
Oct 10, 2023 | 39.50 | 39.77 | 39.44 | 39.48 | 54,926 | +0.51(+1.30%) |
Oct 09, 2023 | 38.82 | 39.07 | 38.77 | 38.97 | 32,755 | -0.27(-0.69%) |
Oct 06, 2023 | 38.95 | 39.36 | 38.66 | 39.24 | 168,281 | +0.32(+0.82%) |
Oct 05, 2023 | 38.93 | 39.04 | 38.79 | 38.92 | 69,822 | -0.04(-0.10%) |
Oct 04, 2023 | 38.96 | 39.07 | 38.71 | 38.96 | 40,403 | +0.16(+0.41%) |
Oct 03, 2023 | 38.96 | 39.05 | 38.74 | 38.80 | 25,925 | -0.19(-0.49%) |
Oct 02, 2023 | 39.33 | 39.38 | 38.90 | 38.99 | 35,097 | -0.39(-0.99%) |
Sep 29, 2023 | 39.70 | 39.84 | 39.24 | 39.38 | 34,090 | +0.25(+0.64%) |
Sep 28, 2023 | 38.87 | 39.30 | 38.84 | 39.13 | 149,090 | +0.29(+0.74%) |
Sep 27, 2023 | 38.97 | 38.99 | 38.62 | 38.84 | 72,571 | +0.15(+0.39%) |
Sep 26, 2023 | 38.84 | 38.97 | 38.68 | 38.69 | 26,421 | -0.50(-1.27%) |
Sep 25, 2023 | 39.15 | 39.26 | 39.11 | 39.19 | 42,172 | -0.23(-0.59%) |
Sep 22, 2023 | 39.55 | 39.71 | 39.41 | 39.42 | 39,033 | +0.02(+0.05%) |
Sep 21, 2023 | 39.70 | 39.82 | 39.40 | 39.40 | 97,023 | -0.59(-1.47%) |
Sep 20, 2023 | 40.14 | 40.29 | 39.97 | 39.99 | 42,440 | +0.21(+0.53%) |
Sep 19, 2023 | 39.70 | 39.93 | 39.65 | 39.78 | 73,841 | +0.14(+0.35%) |
Sep 18, 2023 | 39.74 | 39.79 | 39.58 | 39.64 | 39,632 | -0.36(-0.90%) |
Sep 15, 2023 | 40.19 | 40.19 | 39.97 | 40.00 | 79,555 | -0.08(-0.20%) |
Sep 14, 2023 | 39.79 | 40.11 | 39.76 | 40.08 | 54,299 | +0.66(+1.67%) |
Sep 13, 2023 | 39.50 | 39.66 | 39.36 | 39.42 | 52,831 | -0.26(-0.65%) |
Sep 12, 2023 | 39.71 | 39.83 | 39.63 | 39.68 | 155,030 | -0.24(-0.60%) |
Sep 11, 2023 | 39.87 | 40.04 | 39.78 | 39.92 | 41,929 | +0.29(+0.73%) |
Sep 08, 2023 | 39.62 | 39.78 | 39.48 | 39.63 | 81,909 | +0.06(+0.15%) |
Sep 07, 2023 | 39.59 | 39.71 | 39.46 | 39.57 | 42,621 | -0.14(-0.35%) |
Sep 06, 2023 | 39.82 | 39.93 | 39.64 | 39.71 | 55,784 | -0.24(-0.60%) |
Sep 05, 2023 | 40.07 | 40.17 | 39.93 | 39.95 | 62,527 | -0.32(-0.79%) |
Sep 01, 2023 | 40.79 | 40.79 | 40.00 | 40.27 | 58,140 | -0.06(-0.15%) |
Aug 31, 2023 | 40.52 | 40.61 | 40.17 | 40.33 | 56,450 | -0.08(-0.20%) |
Aug 30, 2023 | 40.48 | 40.57 | 40.39 | 40.41 | 27,897 | -0.18(-0.44%) |
Aug 29, 2023 | 40.34 | 40.59 | 40.34 | 40.58 | 46,104 | +0.34(+0.84%) |
Aug 28, 2023 | 40.13 | 40.27 | 40.11 | 40.25 | 21,179 | +0.36(+0.90%) |
Aug 25, 2023 | 39.83 | 39.93 | 39.62 | 39.89 | 20,063 | +0.40(+1.01%) |
Aug 24, 2023 | 39.82 | 39.87 | 39.49 | 39.49 | 29,813 | -0.54(-1.34%) |
Aug 23, 2023 | 39.78 | 40.04 | 39.78 | 40.03 | 37,789 | +0.22(+0.55%) |
Aug 22, 2023 | 40.11 | 40.11 | 39.61 | 39.81 | 100,850 | +0.01(+0.03%) |
Aug 21, 2023 | 39.75 | 39.91 | 39.55 | 39.80 | 65,111 | +0.26(+0.65%) |
Aug 18, 2023 | 39.32 | 39.63 | 39.26 | 39.54 | 35,950 | +0.06(+0.15%) |
Aug 17, 2023 | 39.80 | 39.86 | 39.48 | 39.48 | 54,957 | -0.34(-0.85%) |
Aug 16, 2023 | 40.03 | 40.15 | 39.82 | 39.82 | 39,711 | -0.10(-0.25%) |
Aug 15, 2023 | 40.13 | 40.13 | 39.88 | 39.92 | 97,471 | -0.49(-1.21%) |
Aug 14, 2023 | 40.30 | 40.44 | 40.25 | 40.41 | 55,671 | +0.12(+0.30%) |
Aug 11, 2023 | 40.27 | 40.45 | 40.25 | 40.29 | 60,036 | -0.36(-0.88%) |
Aug 10, 2023 | 40.76 | 41.03 | 40.58 | 40.64 | 72,260 | +0.27(+0.67%) |
Aug 09, 2023 | 40.43 | 40.58 | 40.31 | 40.38 | 24,856 | -0.05(-0.12%) |
Aug 08, 2023 | 40.25 | 40.49 | 40.12 | 40.43 | 22,653 | -0.23(-0.58%) |
Aug 07, 2023 | 40.58 | 40.69 | 40.56 | 40.66 | 23,232 | +0.39(+0.96%) |
Aug 04, 2023 | 40.45 | 40.66 | 40.24 | 40.27 | 29,369 | -0.20(-0.50%) |
Aug 03, 2023 | 40.37 | 40.57 | 40.32 | 40.48 | 34,296 | -0.15(-0.37%) |
Aug 02, 2023 | 40.82 | 40.95 | 40.62 | 40.62 | 59,806 | -0.53(-1.29%) |