Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.00 | 37.07 | 36.61 | 37.01 | 2,403,887 | -0.54(-1.44%) |
Oct 30, 2023 | 37.60 | 43.51 | 37.31 | 37.55 | 2,213,558 | +0.66(+1.79%) |
Oct 27, 2023 | 37.14 | 37.49 | 36.85 | 36.89 | 938,016 | -0.07(-0.19%) |
Oct 26, 2023 | 36.68 | 37.03 | 36.63 | 36.96 | 1,715,451 | +0.09(+0.24%) |
Oct 25, 2023 | 36.75 | 37.03 | 36.63 | 36.87 | 1,382,103 | -0.62(-1.65%) |
Oct 24, 2023 | 36.41 | 37.55 | 36.40 | 37.49 | 2,624,588 | +0.74(+2.01%) |
Oct 23, 2023 | 36.35 | 36.82 | 36.15 | 36.75 | 1,148,268 | +0.33(+0.91%) |
Oct 20, 2023 | 36.75 | 36.89 | 36.42 | 36.42 | 1,415,502 | -0.80(-2.15%) |
Oct 19, 2023 | 37.18 | 37.50 | 37.14 | 37.22 | 2,764,730 | -0.68(-1.79%) |
Oct 18, 2023 | 38.20 | 38.30 | 37.56 | 37.90 | 3,349,499 | -0.80(-2.07%) |
Oct 17, 2023 | 38.36 | 38.80 | 38.32 | 38.70 | 1,918,546 | -0.46(-1.17%) |
Oct 16, 2023 | 38.50 | 39.28 | 38.48 | 39.16 | 2,249,213 | +0.16(+0.41%) |
Oct 13, 2023 | 39.10 | 39.30 | 38.69 | 39.00 | 1,659,647 | -0.47(-1.19%) |
Oct 12, 2023 | 40.29 | 40.30 | 39.41 | 39.47 | 3,867,122 | -0.69(-1.72%) |
Oct 11, 2023 | 40.25 | 40.55 | 39.99 | 40.16 | 1,637,003 | +0.11(+0.27%) |
Oct 10, 2023 | 39.50 | 40.22 | 39.50 | 40.05 | 2,654,697 | +0.73(+1.86%) |
Oct 09, 2023 | 39.00 | 39.40 | 38.87 | 39.32 | 2,013,350 | +0.01(+0.03%) |
Oct 06, 2023 | 38.70 | 39.39 | 38.63 | 39.31 | 2,911,098 | +0.92(+2.40%) |
Oct 05, 2023 | 38.20 | 38.44 | 38.06 | 38.39 | 1,673,153 | +0.46(+1.21%) |
Oct 04, 2023 | 37.98 | 38.09 | 37.69 | 37.93 | 1,835,947 | -0.09(-0.24%) |
Oct 03, 2023 | 38.13 | 38.19 | 37.89 | 38.02 | 2,527,586 | -0.43(-1.12%) |
Oct 02, 2023 | 38.70 | 38.73 | 38.30 | 38.45 | 925,151 | -0.22(-0.57%) |
Sep 29, 2023 | 39.02 | 39.05 | 38.56 | 38.67 | 1,285,547 | +0.45(+1.18%) |
Sep 28, 2023 | 38.00 | 38.28 | 37.89 | 38.22 | 1,685,139 | -0.31(-0.80%) |
Sep 27, 2023 | 38.45 | 38.58 | 38.13 | 38.53 | 1,937,553 | +0.29(+0.76%) |
Sep 26, 2023 | 38.36 | 38.59 | 38.22 | 38.24 | 1,230,654 | -0.67(-1.72%) |
Sep 25, 2023 | 38.73 | 38.98 | 38.86 | 38.91 | 1,585,274 | -0.87(-2.19%) |
Sep 22, 2023 | 40.06 | 40.12 | 39.70 | 39.78 | 3,037,774 | +1.48(+3.86%) |
Sep 21, 2023 | 38.45 | 38.47 | 38.21 | 38.30 | 3,537,563 | -1.08(-2.74%) |
Sep 20, 2023 | 39.54 | 39.85 | 39.36 | 39.38 | 1,625,745 | -0.24(-0.61%) |
Sep 19, 2023 | 39.80 | 39.90 | 39.58 | 39.62 | 2,242,968 | -0.37(-0.91%) |
Sep 18, 2023 | 39.86 | 40.00 | 39.61 | 39.98 | 1,401,578 | -0.41(-1.00%) |
Sep 15, 2023 | 40.44 | 40.52 | 40.19 | 40.39 | 2,861,584 | -0.48(-1.17%) |
Sep 14, 2023 | 40.96 | 41.00 | 40.70 | 40.87 | 1,995,496 | +0.11(+0.27%) |
Sep 13, 2023 | 41.09 | 41.11 | 40.73 | 40.76 | 2,680,377 | -0.55(-1.33%) |
Sep 12, 2023 | 41.07 | 41.53 | 41.07 | 41.31 | 2,037,504 | +0.11(+0.27%) |
Sep 11, 2023 | 40.97 | 41.32 | 40.96 | 41.20 | 1,955,448 | +0.91(+2.26%) |
Sep 08, 2023 | 40.28 | 40.45 | 40.00 | 40.29 | 2,073,694 | -0.08(-0.20%) |
Sep 07, 2023 | 40.69 | 40.86 | 40.17 | 40.37 | 3,834,277 | -1.25(-3.00%) |
Sep 06, 2023 | 41.70 | 42.17 | 41.51 | 41.62 | 2,315,737 | -0.16(-0.38%) |
Sep 05, 2023 | 41.92 | 42.05 | 41.64 | 41.78 | 1,269,119 | -0.47(-1.11%) |
Sep 01, 2023 | 42.05 | 42.84 | 42.01 | 42.25 | 3,812,576 | +0.84(+2.03%) |
Aug 31, 2023 | 41.48 | 41.80 | 41.24 | 41.41 | 2,083,228 | -0.64(-1.52%) |
Aug 30, 2023 | 41.65 | 42.09 | 41.57 | 42.05 | 2,590,528 | -0.29(-0.68%) |
Aug 29, 2023 | 41.92 | 42.38 | 41.74 | 42.34 | 2,932,318 | +0.61(+1.46%) |
Aug 28, 2023 | 41.46 | 41.97 | 41.39 | 41.73 | 3,008,305 | +0.98(+2.40%) |
Aug 25, 2023 | 40.81 | 40.93 | 40.33 | 40.75 | 1,462,499 | -0.24(-0.58%) |
Aug 24, 2023 | 41.33 | 41.49 | 40.66 | 40.99 | 1,640,259 | +0.09(+0.22%) |
Aug 23, 2023 | 40.35 | 40.99 | 40.35 | 40.90 | 1,583,148 | +0.47(+1.16%) |
Aug 22, 2023 | 40.78 | 40.78 | 40.28 | 40.43 | 2,554,537 | -0.35(-0.86%) |
Aug 21, 2023 | 40.65 | 40.88 | 40.34 | 40.78 | 2,647,730 | -0.31(-0.75%) |
Aug 18, 2023 | 41.16 | 41.25 | 40.77 | 41.09 | 2,064,945 | -1.01(-2.41%) |
Aug 17, 2023 | 42.39 | 42.59 | 42.00 | 42.10 | 2,776,743 | +1.49(+3.68%) |
Aug 16, 2023 | 40.97 | 41.15 | 40.19 | 40.61 | 4,686,427 | -1.23(-2.94%) |
Aug 15, 2023 | 42.25 | 42.30 | 41.63 | 41.84 | 2,134,218 | -0.40(-0.95%) |
Aug 14, 2023 | 42.47 | 42.57 | 41.73 | 42.24 | 1,953,222 | +0.11(+0.26%) |
Aug 11, 2023 | 42.80 | 42.82 | 41.00 | 42.13 | 2,566,170 | -1.30(-2.99%) |
Aug 10, 2023 | 43.57 | 44.23 | 43.19 | 43.43 | 2,279,863 | +0.67(+1.57%) |
Aug 09, 2023 | 42.78 | 43.04 | 42.31 | 42.76 | 1,375,638 | +0.27(+0.64%) |
Aug 08, 2023 | 42.40 | 42.56 | 42.00 | 42.49 | 1,861,703 | -0.55(-1.28%) |
Aug 07, 2023 | 43.56 | 43.61 | 42.78 | 43.04 | 1,031,102 | -0.46(-1.06%) |
Aug 04, 2023 | 43.96 | 44.17 | 43.38 | 43.50 | 1,764,360 | -1.11(-2.49%) |
Aug 03, 2023 | 44.02 | 44.68 | 44.02 | 44.61 | 1,843,932 | +1.23(+2.84%) |
Aug 02, 2023 | 44.15 | 44.15 | 43.31 | 43.38 | 2,794,670 | -1.72(-3.81%) |