Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.00 | 33.15 | 32.96 | 33.12 | 12,931 | +0.16(+0.49%) |
Oct 30, 2023 | 32.83 | 33.04 | 32.82 | 32.96 | 3,022 | +0.33(+1.01%) |
Oct 27, 2023 | 32.80 | 32.84 | 32.63 | 32.63 | 11,021 | -0.17(-0.52%) |
Oct 26, 2023 | 33.04 | 33.04 | 32.77 | 32.80 | 40,495 | -0.28(-0.85%) |
Oct 25, 2023 | 33.24 | 33.24 | 33.07 | 33.08 | 3,632 | -0.34(-1.02%) |
Oct 24, 2023 | 33.41 | 33.48 | 33.37 | 33.42 | 8,924 | +0.19(+0.57%) |
Oct 23, 2023 | 33.30 | 33.42 | 33.23 | 33.23 | 8,219 | -0.07(-0.21%) |
Oct 20, 2023 | 33.60 | 33.60 | 33.30 | 33.30 | 3,971 | -0.31(-0.92%) |
Oct 19, 2023 | 33.81 | 33.88 | 33.56 | 33.61 | 7,404 | -0.18(-0.53%) |
Oct 18, 2023 | 34.00 | 34.01 | 33.79 | 33.79 | 34,462 | -0.41(-1.20%) |
Oct 17, 2023 | 34.00 | 34.28 | 34.00 | 34.20 | 17,119 | +0.08(+0.23%) |
Oct 16, 2023 | 34.18 | 34.22 | 34.12 | 34.12 | 15,284 | +0.24(+0.70%) |
Oct 13, 2023 | 34.17 | 34.17 | 33.87 | 33.88 | 3,113 | -0.18(-0.52%) |
Oct 12, 2023 | 34.15 | 34.20 | 33.96 | 34.06 | 5,426 | -0.16(-0.47%) |
Oct 11, 2023 | 34.18 | 34.22 | 34.00 | 34.22 | 11,011 | +0.12(+0.35%) |
Oct 10, 2023 | 34.02 | 34.24 | 34.02 | 34.10 | 10,356 | +0.20(+0.59%) |
Oct 09, 2023 | 33.67 | 33.99 | 33.67 | 33.90 | 6,180 | +0.15(+0.44%) |
Oct 06, 2023 | 33.35 | 33.82 | 33.35 | 33.75 | 1,902 | +0.23(+0.69%) |
Oct 05, 2023 | 33.37 | 33.54 | 33.29 | 33.52 | 26,870 | +0.00(+0.00%) |
Oct 04, 2023 | 33.37 | 33.54 | 33.30 | 33.52 | 25,806 | +0.24(+0.73%) |
Oct 03, 2023 | 33.55 | 33.55 | 33.22 | 33.28 | 16,406 | -0.33(-0.99%) |
Oct 02, 2023 | 33.63 | 33.64 | 33.51 | 33.61 | 5,874 | -0.05(-0.15%) |
Sep 29, 2023 | 33.89 | 33.89 | 33.61 | 33.66 | 13,677 | -0.03(-0.10%) |
Sep 28, 2023 | 33.52 | 33.78 | 33.52 | 33.69 | 4,790 | +0.15(+0.46%) |
Sep 27, 2023 | 33.62 | 33.62 | 33.38 | 33.54 | 24,623 | -0.03(-0.08%) |
Sep 26, 2023 | 33.75 | 33.75 | 33.52 | 33.57 | 10,690 | -0.35(-1.02%) |
Sep 25, 2023 | 33.75 | 33.91 | 33.81 | 33.91 | 29,093 | +0.15(+0.45%) |
Sep 22, 2023 | 33.93 | 34.01 | 33.75 | 33.76 | 72,152 | -0.14(-0.41%) |
Sep 21, 2023 | 34.14 | 34.16 | 33.88 | 33.90 | 65,785 | -0.41(-1.19%) |
Sep 20, 2023 | 34.62 | 34.64 | 34.31 | 34.31 | 42,000 | -0.24(-0.69%) |
Sep 19, 2023 | 34.56 | 34.58 | 34.39 | 34.55 | 221,879 | -0.06(-0.17%) |
Sep 18, 2023 | 34.58 | 34.67 | 34.56 | 34.61 | 14,800 | +0.02(+0.06%) |
Sep 15, 2023 | 34.83 | 34.83 | 34.57 | 34.59 | 125,690 | -0.32(-0.92%) |
Sep 14, 2023 | 34.85 | 34.94 | 34.76 | 34.91 | 28,109 | +0.24(+0.68%) |
Sep 13, 2023 | 34.71 | 34.74 | 34.61 | 34.67 | 27,381 | +0.01(+0.04%) |
Sep 12, 2023 | 34.75 | 34.78 | 34.61 | 34.66 | 33,232 | -0.12(-0.34%) |
Sep 11, 2023 | 34.78 | 34.81 | 34.68 | 34.78 | 59,730 | +0.17(+0.50%) |
Sep 08, 2023 | 34.63 | 34.70 | 34.58 | 34.61 | 70,975 | +0.03(+0.07%) |
Sep 07, 2023 | 34.49 | 34.60 | 34.45 | 34.58 | 7,804 | -0.06(-0.16%) |
Sep 06, 2023 | 34.79 | 34.79 | 34.53 | 34.64 | 60,530 | -0.22(-0.64%) |
Sep 05, 2023 | 35.00 | 35.00 | 34.82 | 34.86 | 128,385 | -0.05(-0.13%) |
Sep 01, 2023 | 35.12 | 35.12 | 34.81 | 34.91 | 270,576 | +0.08(+0.22%) |
Aug 31, 2023 | 35.00 | 35.05 | 34.83 | 34.83 | 630,177 | -0.09(-0.25%) |
Aug 30, 2023 | 34.79 | 34.94 | 34.76 | 34.92 | 36,441 | +0.15(+0.43%) |
Aug 29, 2023 | 34.59 | 34.80 | 34.56 | 34.77 | 10,048 | +0.48(+1.41%) |
Aug 28, 2023 | 34.26 | 34.28 | 34.12 | 34.28 | 64,694 | +0.21(+0.61%) |
Aug 25, 2023 | 33.97 | 34.15 | 33.75 | 34.07 | 5,450 | +0.20(+0.60%) |
Aug 24, 2023 | 34.21 | 34.21 | 33.87 | 33.87 | 2,111 | -0.40(-1.18%) |
Aug 23, 2023 | 34.07 | 34.34 | 34.07 | 34.27 | 4,642 | +0.36(+1.06%) |
Aug 22, 2023 | 34.13 | 34.13 | 33.87 | 33.91 | 7,212 | -0.10(-0.28%) |
Aug 21, 2023 | 33.90 | 34.02 | 33.72 | 34.01 | 6,410 | +0.23(+0.69%) |
Aug 18, 2023 | 33.63 | 33.82 | 33.62 | 33.78 | 5,307 | -0.05(-0.15%) |
Aug 17, 2023 | 34.07 | 34.13 | 33.78 | 33.83 | 4,791 | -0.24(-0.71%) |
Aug 16, 2023 | 34.31 | 34.31 | 34.07 | 34.07 | 26,538 | -0.25(-0.73%) |
Aug 15, 2023 | 34.53 | 34.53 | 34.32 | 34.32 | 6,302 | -0.36(-1.04%) |
Aug 14, 2023 | 34.63 | 34.68 | 34.58 | 34.68 | 4,504 | +0.19(+0.54%) |
Aug 11, 2023 | 34.41 | 34.57 | 34.40 | 34.50 | 51,360 | -0.05(-0.14%) |
Aug 10, 2023 | 34.83 | 34.91 | 34.52 | 34.54 | 78,831 | +0.02(+0.07%) |
Aug 09, 2023 | 34.53 | 34.71 | 34.50 | 34.52 | 14,077 | -0.28(-0.79%) |
Aug 08, 2023 | 34.67 | 34.80 | 34.62 | 34.80 | 8,532 | -0.14(-0.40%) |
Aug 07, 2023 | 34.82 | 34.94 | 34.77 | 34.94 | 5,610 | +0.31(+0.91%) |
Aug 04, 2023 | 35.00 | 35.05 | 34.61 | 34.62 | 7,638 | -0.19(-0.54%) |
Aug 03, 2023 | 34.81 | 34.91 | 34.80 | 34.81 | 4,093 | -0.10(-0.27%) |
Aug 02, 2023 | 35.09 | 35.09 | 34.88 | 34.91 | 9,596 | -0.47(-1.33%) |