Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.54 | 32.88 | 31.95 | 32.41 | 67,887 | -0.18(-0.55%) |
Oct 30, 2023 | 32.57 | 33.08 | 31.93 | 32.59 | 60,507 | +0.58(+1.81%) |
Oct 27, 2023 | 32.55 | 33.11 | 31.35 | 32.01 | 70,886 | -0.67(-2.05%) |
Oct 26, 2023 | 31.60 | 32.89 | 31.60 | 32.68 | 58,623 | +0.95(+2.99%) |
Oct 25, 2023 | 32.08 | 32.08 | 30.72 | 31.73 | 99,165 | -0.89(-2.73%) |
Oct 24, 2023 | 32.26 | 32.85 | 31.83 | 32.62 | 90,557 | +1.00(+3.16%) |
Oct 23, 2023 | 33.10 | 33.79 | 31.50 | 31.62 | 125,439 | -1.48(-4.47%) |
Oct 20, 2023 | 34.25 | 36.07 | 33.10 | 33.10 | 218,144 | +0.89(+2.76%) |
Oct 19, 2023 | 33.32 | 33.90 | 32.19 | 32.21 | 108,006 | -1.03(-3.10%) |
Oct 18, 2023 | 33.82 | 34.82 | 32.97 | 33.24 | 106,695 | -0.56(-1.66%) |
Oct 17, 2023 | 32.14 | 35.31 | 32.14 | 33.80 | 138,924 | +1.34(+4.13%) |
Oct 16, 2023 | 30.67 | 32.78 | 30.52 | 32.46 | 106,898 | +2.20(+7.27%) |
Oct 13, 2023 | 31.66 | 32.41 | 30.20 | 30.26 | 61,131 | -0.99(-3.17%) |
Oct 12, 2023 | 31.71 | 31.78 | 31.10 | 31.25 | 69,633 | -0.80(-2.50%) |
Oct 11, 2023 | 32.85 | 33.15 | 31.69 | 32.05 | 53,560 | -0.29(-0.90%) |
Oct 10, 2023 | 31.83 | 32.89 | 31.70 | 32.34 | 100,051 | +0.56(+1.76%) |
Oct 09, 2023 | 32.14 | 32.77 | 31.42 | 31.78 | 104,259 | -0.93(-2.84%) |
Oct 06, 2023 | 32.49 | 33.28 | 31.07 | 32.71 | 150,631 | -0.84(-2.50%) |
Oct 05, 2023 | 33.06 | 34.10 | 32.74 | 33.55 | 267,549 | -1.16(-3.34%) |
Oct 04, 2023 | 34.43 | 34.76 | 33.46 | 34.71 | 56,576 | +0.44(+1.28%) |
Oct 03, 2023 | 34.74 | 35.03 | 33.80 | 34.27 | 70,090 | -0.85(-2.42%) |
Oct 02, 2023 | 36.22 | 36.26 | 34.71 | 35.12 | 92,714 | -1.16(-3.20%) |
Sep 29, 2023 | 35.60 | 36.99 | 35.60 | 36.28 | 120,645 | +1.32(+3.78%) |
Sep 28, 2023 | 34.27 | 35.14 | 34.17 | 34.96 | 74,875 | +0.74(+2.16%) |
Sep 27, 2023 | 34.78 | 35.08 | 34.19 | 34.22 | 63,332 | +0.31(+0.91%) |
Sep 26, 2023 | 33.64 | 34.84 | 33.60 | 33.91 | 87,349 | -0.52(-1.51%) |
Sep 25, 2023 | 33.62 | 34.70 | 34.24 | 34.43 | 54,719 | +0.71(+2.11%) |
Sep 22, 2023 | 34.29 | 34.29 | 33.50 | 33.72 | 56,190 | -0.19(-0.56%) |
Sep 21, 2023 | 34.28 | 35.00 | 33.90 | 33.91 | 106,392 | -0.87(-2.50%) |
Sep 20, 2023 | 36.11 | 36.11 | 34.77 | 34.78 | 72,563 | -0.79(-2.22%) |
Sep 19, 2023 | 36.08 | 36.35 | 35.36 | 35.57 | 50,915 | -0.35(-0.97%) |
Sep 18, 2023 | 36.51 | 36.51 | 35.60 | 35.92 | 99,967 | -0.61(-1.67%) |
Sep 15, 2023 | 36.91 | 37.07 | 36.27 | 36.53 | 597,897 | -0.99(-2.64%) |
Sep 14, 2023 | 36.81 | 37.69 | 36.38 | 37.52 | 192,688 | +1.07(+2.94%) |
Sep 13, 2023 | 37.39 | 37.49 | 35.92 | 36.45 | 178,136 | -0.90(-2.41%) |
Sep 12, 2023 | 37.55 | 38.37 | 36.77 | 37.35 | 104,603 | -0.17(-0.45%) |
Sep 11, 2023 | 38.04 | 38.18 | 37.25 | 37.52 | 82,786 | -0.25(-0.66%) |
Sep 08, 2023 | 37.90 | 38.06 | 37.24 | 37.77 | 96,915 | -0.06(-0.16%) |
Sep 07, 2023 | 38.11 | 38.77 | 37.70 | 37.83 | 150,846 | -0.59(-1.54%) |
Sep 06, 2023 | 39.56 | 40.06 | 38.11 | 38.42 | 139,291 | -1.40(-3.52%) |
Sep 05, 2023 | 40.28 | 40.29 | 39.32 | 39.82 | 124,291 | -0.97(-2.38%) |
Sep 01, 2023 | 40.28 | 41.25 | 40.28 | 40.79 | 102,999 | +0.98(+2.46%) |
Aug 31, 2023 | 40.08 | 40.68 | 39.50 | 39.81 | 89,181 | -0.31(-0.77%) |
Aug 30, 2023 | 41.44 | 41.60 | 40.06 | 40.12 | 101,515 | -1.36(-3.28%) |
Aug 29, 2023 | 41.10 | 42.01 | 40.34 | 41.48 | 70,950 | +0.37(+0.90%) |
Aug 28, 2023 | 41.05 | 41.54 | 40.71 | 41.11 | 45,461 | +0.57(+1.41%) |
Aug 25, 2023 | 41.35 | 41.46 | 39.59 | 40.54 | 79,048 | -0.56(-1.36%) |
Aug 24, 2023 | 41.81 | 42.86 | 40.94 | 41.10 | 55,888 | -0.78(-1.86%) |
Aug 23, 2023 | 41.14 | 42.34 | 41.14 | 41.88 | 61,163 | +0.70(+1.70%) |
Aug 22, 2023 | 41.83 | 42.49 | 40.80 | 41.18 | 174,289 | -0.88(-2.09%) |
Aug 21, 2023 | 42.60 | 43.24 | 41.75 | 42.06 | 92,230 | -0.44(-1.04%) |
Aug 18, 2023 | 42.11 | 43.09 | 41.73 | 42.50 | 69,228 | -0.21(-0.49%) |
Aug 17, 2023 | 44.06 | 44.32 | 42.55 | 42.71 | 78,749 | -0.91(-2.09%) |
Aug 16, 2023 | 44.50 | 45.15 | 42.87 | 43.62 | 105,456 | -0.98(-2.20%) |
Aug 15, 2023 | 44.75 | 45.06 | 44.09 | 44.60 | 119,929 | -0.64(-1.41%) |
Aug 14, 2023 | 45.69 | 45.69 | 45.06 | 45.24 | 62,421 | -0.87(-1.89%) |
Aug 11, 2023 | 45.31 | 46.34 | 45.31 | 46.11 | 52,920 | +0.32(+0.70%) |
Aug 10, 2023 | 47.20 | 47.84 | 45.65 | 45.79 | 71,649 | -0.82(-1.76%) |
Aug 09, 2023 | 47.60 | 47.76 | 46.54 | 46.61 | 88,470 | -1.49(-3.10%) |
Aug 08, 2023 | 46.64 | 48.44 | 45.76 | 48.10 | 75,370 | -0.52(-1.07%) |
Aug 07, 2023 | 48.30 | 48.75 | 47.80 | 48.62 | 74,182 | +0.32(+0.66%) |
Aug 04, 2023 | 47.80 | 49.70 | 47.80 | 48.30 | 95,376 | +0.87(+1.83%) |
Aug 03, 2023 | 45.98 | 47.58 | 45.29 | 47.43 | 137,533 | +1.01(+2.18%) |
Aug 02, 2023 | 44.54 | 46.48 | 43.99 | 46.42 | 112,326 | +0.36(+0.78%) |