Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.46 | 35.59 | 35.25 | 35.57 | 44,001 | +0.11(+0.31%) |
Oct 30, 2023 | 35.25 | 35.55 | 35.20 | 35.46 | 34,289 | +0.43(+1.23%) |
Oct 27, 2023 | 35.40 | 35.40 | 34.95 | 35.03 | 13,951 | -0.26(-0.72%) |
Oct 26, 2023 | 35.44 | 35.55 | 35.23 | 35.28 | 11,996 | -0.49(-1.36%) |
Oct 25, 2023 | 36.27 | 36.27 | 35.77 | 35.77 | 26,882 | -0.65(-1.79%) |
Oct 24, 2023 | 36.39 | 36.50 | 36.19 | 36.42 | 12,098 | +0.31(+0.85%) |
Oct 23, 2023 | 36.10 | 36.41 | 36.03 | 36.11 | 18,065 | +0.04(+0.11%) |
Oct 20, 2023 | 36.13 | 36.24 | 36.07 | 36.07 | 6,384 | -0.44(-1.20%) |
Oct 19, 2023 | 36.90 | 36.90 | 36.40 | 36.51 | 11,588 | -0.27(-0.72%) |
Oct 18, 2023 | 37.06 | 37.10 | 36.71 | 36.78 | 18,767 | -0.47(-1.25%) |
Oct 17, 2023 | 37.03 | 37.41 | 36.92 | 37.25 | 26,379 | -0.10(-0.26%) |
Oct 16, 2023 | 37.25 | 37.41 | 37.19 | 37.34 | 123,585 | +0.43(+1.16%) |
Oct 13, 2023 | 37.38 | 37.45 | 36.86 | 36.92 | 34,991 | -0.28(-0.76%) |
Oct 12, 2023 | 37.37 | 37.51 | 37.04 | 37.20 | 41,183 | -0.11(-0.28%) |
Oct 11, 2023 | 37.25 | 37.31 | 37.06 | 37.30 | 47,673 | +0.18(+0.48%) |
Oct 10, 2023 | 36.97 | 37.36 | 36.97 | 37.12 | 79,299 | +0.24(+0.66%) |
Oct 09, 2023 | 36.53 | 36.94 | 36.48 | 36.88 | 13,264 | +0.18(+0.49%) |
Oct 06, 2023 | 35.96 | 36.77 | 35.95 | 36.70 | 23,617 | +0.54(+1.50%) |
Oct 05, 2023 | 36.18 | 36.22 | 35.93 | 36.15 | 19,622 | -0.04(-0.11%) |
Oct 04, 2023 | 36.00 | 36.21 | 35.87 | 36.19 | 22,262 | +0.25(+0.70%) |
Oct 03, 2023 | 36.23 | 36.33 | 35.87 | 35.94 | 12,858 | -0.48(-1.32%) |
Oct 02, 2023 | 36.52 | 36.53 | 36.22 | 36.43 | 29,764 | -0.28(-0.78%) |
Sep 29, 2023 | 36.89 | 36.98 | 36.57 | 36.71 | 12,116 | +0.19(+0.52%) |
Sep 28, 2023 | 36.43 | 36.69 | 36.42 | 36.52 | 21,942 | +0.09(+0.25%) |
Sep 27, 2023 | 36.75 | 36.75 | 36.12 | 36.43 | 274,133 | -0.14(-0.38%) |
Sep 26, 2023 | 36.87 | 36.89 | 36.53 | 36.57 | 240,613 | -0.55(-1.47%) |
Sep 25, 2023 | 36.92 | 37.13 | 37.01 | 37.12 | 15,438 | +0.02(+0.06%) |
Sep 22, 2023 | 37.19 | 37.32 | 37.10 | 37.10 | 4,482 | -0.16(-0.43%) |
Sep 21, 2023 | 37.66 | 37.66 | 37.25 | 37.26 | 17,708 | -0.71(-1.87%) |
Sep 20, 2023 | 38.34 | 38.47 | 37.97 | 37.97 | 14,470 | -0.23(-0.60%) |
Sep 19, 2023 | 38.29 | 38.29 | 38.05 | 38.20 | 14,265 | -0.08(-0.21%) |
Sep 18, 2023 | 38.41 | 38.45 | 38.28 | 38.28 | 116,139 | -0.18(-0.47%) |
Sep 15, 2023 | 38.97 | 38.97 | 38.45 | 38.46 | 15,408 | -0.66(-1.69%) |
Sep 14, 2023 | 39.08 | 39.22 | 38.98 | 39.12 | 13,086 | +0.28(+0.73%) |
Sep 13, 2023 | 38.75 | 38.91 | 38.70 | 38.83 | 7,078 | +0.22(+0.57%) |
Sep 12, 2023 | 38.84 | 38.88 | 38.59 | 38.61 | 46,691 | -0.47(-1.20%) |
Sep 11, 2023 | 38.82 | 39.10 | 38.78 | 39.08 | 10,848 | +0.59(+1.53%) |
Sep 08, 2023 | 38.56 | 38.62 | 38.44 | 38.49 | 14,845 | +0.01(+0.02%) |
Sep 07, 2023 | 38.20 | 38.55 | 38.20 | 38.49 | 19,813 | -0.05(-0.13%) |
Sep 06, 2023 | 38.68 | 38.68 | 38.33 | 38.53 | 22,126 | -0.28(-0.72%) |
Sep 05, 2023 | 38.70 | 38.89 | 38.69 | 38.81 | 24,746 | +0.05(+0.13%) |
Sep 01, 2023 | 39.14 | 39.14 | 38.69 | 38.76 | 21,072 | -0.21(-0.53%) |
Aug 31, 2023 | 38.89 | 39.19 | 38.89 | 38.97 | 26,446 | +0.17(+0.44%) |
Aug 30, 2023 | 38.66 | 38.89 | 38.66 | 38.80 | 7,673 | +0.13(+0.32%) |
Aug 29, 2023 | 38.06 | 38.67 | 38.03 | 38.67 | 20,300 | +0.76(+1.99%) |
Aug 28, 2023 | 37.82 | 37.92 | 37.70 | 37.92 | 15,974 | +0.25(+0.66%) |
Aug 25, 2023 | 37.42 | 37.76 | 37.05 | 37.67 | 14,497 | +0.39(+1.04%) |
Aug 24, 2023 | 38.22 | 38.25 | 37.26 | 37.28 | 59,633 | -0.66(-1.73%) |
Aug 23, 2023 | 37.61 | 38.06 | 37.61 | 37.94 | 35,072 | +0.47(+1.25%) |
Aug 22, 2023 | 37.76 | 37.76 | 37.40 | 37.47 | 95,251 | +0.00(+0.00%) |
Aug 21, 2023 | 37.10 | 37.56 | 37.01 | 37.47 | 36,672 | +0.52(+1.40%) |
Aug 18, 2023 | 36.67 | 37.01 | 36.67 | 36.95 | 86,419 | -0.14(-0.37%) |
Aug 17, 2023 | 37.61 | 37.61 | 37.08 | 37.09 | 44,887 | -0.40(-1.06%) |
Aug 16, 2023 | 37.78 | 37.95 | 37.49 | 37.49 | 20,169 | -0.44(-1.15%) |
Aug 15, 2023 | 38.28 | 38.30 | 37.91 | 37.93 | 80,919 | -0.50(-1.29%) |
Aug 14, 2023 | 37.99 | 38.43 | 37.99 | 38.43 | 135,172 | +0.40(+1.05%) |
Aug 11, 2023 | 37.81 | 38.14 | 37.81 | 38.03 | 22,771 | -0.14(-0.36%) |
Aug 10, 2023 | 38.32 | 38.55 | 38.13 | 38.17 | 16,528 | +0.12(+0.31%) |
Aug 09, 2023 | 38.54 | 38.54 | 38.01 | 38.05 | 12,289 | -0.51(-1.33%) |
Aug 08, 2023 | 38.43 | 38.58 | 38.20 | 38.56 | 26,997 | -0.18(-0.47%) |
Aug 07, 2023 | 38.49 | 38.74 | 38.37 | 38.74 | 33,577 | +0.41(+1.06%) |
Aug 04, 2023 | 38.58 | 38.82 | 38.34 | 38.34 | 18,008 | +0.08(+0.21%) |
Aug 03, 2023 | 38.15 | 38.42 | 38.13 | 38.26 | 22,602 | -0.17(-0.44%) |
Aug 02, 2023 | 38.70 | 38.75 | 38.29 | 38.43 | 18,503 | -0.70(-1.78%) |