Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.31 | 33.40 | 33.01 | 33.25 | 3,356,276 | +0.28(+0.86%) |
Oct 30, 2023 | 33.44 | 33.51 | 32.31 | 32.97 | 7,388,424 | -0.63(-1.88%) |
Oct 27, 2023 | 34.01 | 34.06 | 33.49 | 33.60 | 4,010,232 | -0.52(-1.53%) |
Oct 26, 2023 | 34.27 | 34.40 | 33.98 | 34.12 | 2,413,554 | -0.27(-0.80%) |
Oct 25, 2023 | 34.49 | 34.59 | 34.34 | 34.40 | 1,695,411 | -0.09(-0.27%) |
Oct 24, 2023 | 34.36 | 34.58 | 34.31 | 34.49 | 1,442,645 | -0.01(-0.03%) |
Oct 23, 2023 | 34.45 | 34.74 | 34.37 | 34.50 | 1,523,778 | +0.00(+0.00%) |
Oct 20, 2023 | 34.73 | 34.85 | 34.44 | 34.50 | 3,825,957 | -1.30(-3.63%) |
Oct 19, 2023 | 35.85 | 36.07 | 35.71 | 35.80 | 2,673,535 | -0.51(-1.41%) |
Oct 18, 2023 | 36.66 | 36.71 | 36.26 | 36.31 | 1,905,278 | -0.38(-1.05%) |
Oct 17, 2023 | 36.43 | 36.93 | 36.43 | 36.70 | 1,467,656 | +0.00(+0.00%) |
Oct 16, 2023 | 36.65 | 36.75 | 36.43 | 36.70 | 1,359,033 | +0.31(+0.86%) |
Oct 13, 2023 | 36.61 | 36.81 | 36.30 | 36.39 | 2,395,707 | -0.50(-1.36%) |
Oct 12, 2023 | 37.04 | 37.08 | 36.74 | 36.89 | 1,358,935 | -0.49(-1.30%) |
Oct 11, 2023 | 37.36 | 37.47 | 37.18 | 37.37 | 1,548,358 | +0.27(+0.74%) |
Oct 10, 2023 | 37.12 | 37.19 | 36.94 | 37.10 | 2,598,755 | +0.70(+1.94%) |
Oct 09, 2023 | 36.21 | 36.50 | 36.14 | 36.39 | 1,856,673 | -0.66(-1.78%) |
Oct 06, 2023 | 36.64 | 37.15 | 36.49 | 37.05 | 2,755,320 | +0.64(+1.76%) |
Oct 05, 2023 | 35.86 | 36.45 | 35.85 | 36.41 | 2,208,600 | +0.43(+1.20%) |
Oct 04, 2023 | 36.04 | 36.06 | 35.63 | 35.98 | 1,910,586 | -0.01(-0.03%) |
Oct 03, 2023 | 36.26 | 36.29 | 35.81 | 35.99 | 3,308,972 | +0.27(+0.77%) |
Oct 02, 2023 | 36.08 | 36.11 | 35.60 | 35.72 | 2,436,630 | -0.40(-1.11%) |
Sep 29, 2023 | 36.55 | 36.58 | 36.07 | 36.12 | 1,503,352 | -0.20(-0.55%) |
Sep 28, 2023 | 35.97 | 36.40 | 35.95 | 36.32 | 1,723,644 | +0.48(+1.33%) |
Sep 27, 2023 | 35.86 | 35.87 | 35.58 | 35.85 | 1,435,749 | +0.17(+0.49%) |
Sep 26, 2023 | 35.85 | 36.03 | 35.62 | 35.67 | 1,227,392 | -0.41(-1.14%) |
Sep 25, 2023 | 35.89 | 36.11 | 36.04 | 36.08 | 2,031,555 | -0.11(-0.30%) |
Sep 22, 2023 | 36.66 | 36.66 | 36.12 | 36.19 | 2,210,598 | +0.26(+0.71%) |
Sep 21, 2023 | 36.17 | 36.28 | 35.93 | 35.94 | 1,653,310 | +0.14(+0.38%) |
Sep 20, 2023 | 36.17 | 36.38 | 35.78 | 35.80 | 1,780,150 | -0.31(-0.86%) |
Sep 19, 2023 | 36.02 | 36.13 | 35.96 | 36.11 | 1,456,210 | +0.39(+1.10%) |
Sep 18, 2023 | 35.85 | 35.85 | 35.55 | 35.72 | 1,768,460 | -0.23(-0.64%) |
Sep 15, 2023 | 36.06 | 36.28 | 35.95 | 35.95 | 2,300,074 | -0.09(-0.25%) |
Sep 14, 2023 | 35.96 | 36.19 | 35.94 | 36.04 | 2,792,392 | +0.76(+2.15%) |
Sep 13, 2023 | 35.44 | 35.62 | 35.25 | 35.28 | 2,676,489 | +0.59(+1.69%) |
Sep 12, 2023 | 34.40 | 34.88 | 34.39 | 34.69 | 3,299,727 | +0.39(+1.15%) |
Sep 11, 2023 | 34.23 | 34.39 | 34.17 | 34.30 | 2,088,219 | +0.46(+1.35%) |
Sep 08, 2023 | 33.62 | 33.87 | 33.54 | 33.84 | 1,819,156 | +0.09(+0.27%) |
Sep 07, 2023 | 33.95 | 34.05 | 33.74 | 33.75 | 1,955,233 | -0.10(-0.30%) |
Sep 06, 2023 | 33.85 | 34.02 | 33.76 | 33.85 | 1,808,275 | -0.22(-0.64%) |
Sep 05, 2023 | 34.45 | 34.56 | 34.07 | 34.07 | 1,640,626 | -0.30(-0.88%) |
Sep 01, 2023 | 34.45 | 34.59 | 34.32 | 34.37 | 1,659,747 | +0.21(+0.62%) |
Aug 31, 2023 | 34.55 | 34.57 | 34.12 | 34.16 | 2,778,313 | -0.63(-1.82%) |
Aug 30, 2023 | 35.05 | 35.22 | 34.78 | 34.79 | 1,822,049 | -0.18(-0.52%) |
Aug 29, 2023 | 34.69 | 34.98 | 34.68 | 34.98 | 1,642,853 | +0.23(+0.66%) |
Aug 28, 2023 | 34.52 | 34.80 | 34.50 | 34.75 | 1,245,909 | +0.41(+1.20%) |
Aug 25, 2023 | 34.57 | 34.60 | 34.15 | 34.34 | 1,533,221 | -0.04(-0.11%) |
Aug 24, 2023 | 34.47 | 34.67 | 34.37 | 34.37 | 1,241,302 | -0.05(-0.16%) |
Aug 23, 2023 | 34.22 | 34.48 | 34.18 | 34.43 | 1,456,657 | +0.21(+0.62%) |
Aug 22, 2023 | 34.45 | 34.51 | 34.18 | 34.22 | 2,326,950 | -0.34(-0.98%) |
Aug 21, 2023 | 34.49 | 34.58 | 34.32 | 34.55 | 1,834,174 | +0.08(+0.24%) |
Aug 18, 2023 | 34.21 | 34.55 | 34.16 | 34.47 | 2,171,179 | -0.25(-0.71%) |
Aug 17, 2023 | 35.09 | 35.18 | 34.71 | 34.72 | 2,598,850 | -0.05(-0.16%) |
Aug 16, 2023 | 34.83 | 34.96 | 34.73 | 34.77 | 2,611,129 | -0.58(-1.63%) |
Aug 15, 2023 | 35.69 | 35.69 | 35.31 | 35.35 | 3,215,503 | -1.06(-2.92%) |
Aug 14, 2023 | 36.22 | 36.44 | 36.00 | 36.41 | 1,442,647 | -0.30(-0.82%) |
Aug 11, 2023 | 36.61 | 36.85 | 36.57 | 36.72 | 1,787,611 | -0.25(-0.67%) |
Aug 10, 2023 | 37.05 | 37.33 | 36.88 | 36.96 | 1,651,720 | +0.08(+0.22%) |
Aug 09, 2023 | 36.81 | 37.10 | 36.77 | 36.88 | 1,986,882 | -0.11(-0.29%) |
Aug 08, 2023 | 36.74 | 37.02 | 36.51 | 36.99 | 1,684,875 | -0.55(-1.47%) |
Aug 07, 2023 | 37.43 | 37.57 | 37.20 | 37.54 | 2,155,023 | +0.66(+1.79%) |
Aug 04, 2023 | 36.92 | 37.16 | 36.79 | 36.88 | 1,855,756 | -0.18(-0.49%) |
Aug 03, 2023 | 36.74 | 37.08 | 36.65 | 37.06 | 1,864,977 | +0.30(+0.81%) |
Aug 02, 2023 | 37.15 | 37.21 | 36.64 | 36.76 | 2,569,008 | -1.40(-3.67%) |