Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.63 | 33.63 | 32.79 | 33.34 | 2,555,499 | +0.08(+0.24%) |
Oct 30, 2023 | 32.82 | 33.35 | 32.45 | 33.27 | 2,071,047 | +0.03(+0.09%) |
Oct 27, 2023 | 33.59 | 33.61 | 33.04 | 33.24 | 1,944,645 | -0.23(-0.67%) |
Oct 26, 2023 | 32.66 | 33.50 | 32.66 | 33.46 | 2,259,961 | +0.91(+2.79%) |
Oct 25, 2023 | 33.23 | 33.26 | 32.46 | 32.55 | 2,502,861 | -0.94(-2.80%) |
Oct 24, 2023 | 33.97 | 34.06 | 33.32 | 33.49 | 2,578,826 | -0.76(-2.23%) |
Oct 23, 2023 | 34.45 | 34.75 | 34.00 | 34.25 | 1,961,367 | -0.50(-1.44%) |
Oct 20, 2023 | 35.27 | 35.46 | 34.61 | 34.75 | 2,032,925 | -0.63(-1.77%) |
Oct 19, 2023 | 36.12 | 36.50 | 35.36 | 35.38 | 1,606,849 | -1.05(-2.87%) |
Oct 18, 2023 | 37.09 | 37.15 | 36.43 | 36.43 | 1,104,656 | -0.97(-2.59%) |
Oct 17, 2023 | 37.24 | 37.68 | 37.06 | 37.39 | 1,846,969 | -0.07(-0.18%) |
Oct 16, 2023 | 37.23 | 37.76 | 36.91 | 37.46 | 1,078,104 | +0.49(+1.32%) |
Oct 13, 2023 | 37.74 | 37.80 | 36.75 | 36.97 | 1,501,269 | -0.57(-1.51%) |
Oct 12, 2023 | 37.44 | 37.89 | 37.21 | 37.54 | 2,387,499 | -0.05(-0.13%) |
Oct 11, 2023 | 37.59 | 37.84 | 37.23 | 37.59 | 1,762,571 | +0.28(+0.76%) |
Oct 10, 2023 | 37.11 | 37.44 | 36.91 | 37.31 | 2,076,601 | +0.13(+0.34%) |
Oct 09, 2023 | 36.50 | 37.35 | 36.49 | 37.18 | 1,358,881 | +0.54(+1.47%) |
Oct 06, 2023 | 36.04 | 36.67 | 35.69 | 36.64 | 1,407,863 | +0.37(+1.02%) |
Oct 05, 2023 | 36.09 | 36.28 | 35.72 | 36.27 | 2,226,543 | +0.15(+0.41%) |
Oct 04, 2023 | 36.46 | 36.53 | 35.72 | 36.12 | 1,992,133 | -0.11(-0.30%) |
Oct 03, 2023 | 36.53 | 36.56 | 35.96 | 36.23 | 1,217,334 | -0.46(-1.25%) |
Oct 02, 2023 | 37.20 | 37.32 | 36.37 | 36.69 | 1,146,595 | -0.61(-1.63%) |
Sep 29, 2023 | 37.81 | 37.94 | 36.90 | 37.30 | 1,531,424 | -0.04(-0.10%) |
Sep 28, 2023 | 37.35 | 37.57 | 36.95 | 37.34 | 1,490,026 | +0.15(+0.42%) |
Sep 27, 2023 | 37.39 | 37.63 | 36.80 | 37.18 | 1,633,111 | +0.04(+0.10%) |
Sep 26, 2023 | 36.98 | 37.29 | 36.80 | 37.14 | 1,192,124 | -0.14(-0.36%) |
Sep 25, 2023 | 37.30 | 37.38 | 37.13 | 37.28 | 939,495 | -0.14(-0.36%) |
Sep 22, 2023 | 37.73 | 38.05 | 37.35 | 37.41 | 1,139,472 | -0.17(-0.46%) |
Sep 21, 2023 | 38.66 | 38.87 | 37.56 | 37.59 | 1,363,561 | -1.33(-3.42%) |
Sep 20, 2023 | 39.42 | 39.49 | 38.91 | 38.92 | 1,011,076 | -0.11(-0.27%) |
Sep 19, 2023 | 39.06 | 39.29 | 38.85 | 39.03 | 879,762 | +0.06(+0.15%) |
Sep 18, 2023 | 39.68 | 39.68 | 38.81 | 38.97 | 717,839 | -0.72(-1.82%) |
Sep 15, 2023 | 38.97 | 39.87 | 38.92 | 39.69 | 2,843,888 | +0.42(+1.08%) |
Sep 14, 2023 | 39.08 | 39.31 | 38.94 | 39.27 | 1,550,151 | +0.51(+1.32%) |
Sep 13, 2023 | 39.02 | 39.09 | 38.44 | 38.76 | 1,707,408 | -0.49(-1.26%) |
Sep 12, 2023 | 39.32 | 39.32 | 38.67 | 39.25 | 1,941,851 | -0.21(-0.54%) |
Sep 11, 2023 | 39.06 | 39.61 | 38.86 | 39.46 | 1,608,807 | +0.36(+0.91%) |
Sep 08, 2023 | 39.44 | 39.65 | 39.05 | 39.10 | 1,268,608 | -0.27(-0.69%) |
Sep 07, 2023 | 38.94 | 39.63 | 38.82 | 39.37 | 2,407,066 | +0.42(+1.07%) |
Sep 06, 2023 | 39.32 | 39.59 | 38.68 | 38.96 | 2,359,590 | -0.23(-0.59%) |
Sep 05, 2023 | 39.88 | 39.91 | 39.11 | 39.19 | 3,551,769 | -0.88(-2.19%) |
Sep 01, 2023 | 40.49 | 40.72 | 39.95 | 40.07 | 1,684,086 | -0.21(-0.53%) |
Aug 31, 2023 | 40.73 | 40.76 | 40.10 | 40.28 | 1,934,544 | -0.53(-1.30%) |
Aug 30, 2023 | 40.98 | 40.98 | 40.63 | 40.81 | 885,738 | +0.04(+0.09%) |
Aug 29, 2023 | 40.09 | 40.82 | 40.09 | 40.77 | 1,822,335 | +0.50(+1.25%) |
Aug 28, 2023 | 40.37 | 41.00 | 40.14 | 40.27 | 1,935,908 | +0.02(+0.05%) |
Aug 25, 2023 | 40.16 | 40.45 | 39.81 | 40.25 | 1,240,579 | +0.25(+0.63%) |
Aug 24, 2023 | 40.55 | 40.79 | 39.99 | 40.00 | 2,048,131 | -0.48(-1.19%) |
Aug 23, 2023 | 39.89 | 40.70 | 39.82 | 40.48 | 1,287,594 | +0.67(+1.67%) |
Aug 22, 2023 | 40.13 | 40.15 | 39.77 | 39.82 | 1,004,058 | -0.17(-0.43%) |
Aug 21, 2023 | 39.90 | 40.22 | 39.57 | 39.99 | 1,380,236 | +0.09(+0.22%) |
Aug 18, 2023 | 39.25 | 39.99 | 39.25 | 39.90 | 1,562,355 | +0.40(+1.00%) |
Aug 17, 2023 | 40.08 | 40.25 | 39.48 | 39.51 | 1,914,116 | -0.62(-1.54%) |
Aug 16, 2023 | 40.46 | 40.72 | 40.11 | 40.13 | 1,475,469 | -0.27(-0.67%) |
Aug 15, 2023 | 40.36 | 40.84 | 40.10 | 40.40 | 1,297,688 | -0.25(-0.62%) |
Aug 14, 2023 | 40.50 | 40.73 | 40.17 | 40.65 | 2,145,375 | +0.03(+0.07%) |
Aug 11, 2023 | 40.23 | 40.91 | 39.96 | 40.62 | 2,342,900 | +0.14(+0.33%) |
Aug 10, 2023 | 40.61 | 40.98 | 40.22 | 40.48 | 1,468,474 | -0.16(-0.40%) |
Aug 09, 2023 | 39.78 | 40.74 | 39.59 | 40.65 | 1,258,354 | +0.81(+2.04%) |
Aug 08, 2023 | 40.15 | 40.28 | 39.71 | 39.84 | 1,619,547 | -0.55(-1.36%) |
Aug 07, 2023 | 39.23 | 40.51 | 39.23 | 40.39 | 1,860,913 | +1.18(+3.00%) |
Aug 04, 2023 | 41.25 | 41.56 | 38.65 | 39.21 | 3,966,351 | -2.36(-5.67%) |
Aug 03, 2023 | 41.44 | 41.89 | 40.70 | 41.57 | 2,711,286 | +0.32(+0.77%) |
Aug 02, 2023 | 40.88 | 41.64 | 40.77 | 41.25 | 1,433,101 | -0.01(-0.02%) |