Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.26 | 32.49 | 31.93 | 32.42 | 627,134 | +0.13(+0.39%) |
Oct 30, 2023 | 31.88 | 32.36 | 31.74 | 32.29 | 640,646 | +0.79(+2.50%) |
Oct 27, 2023 | 31.49 | 31.84 | 31.20 | 31.50 | 516,904 | +0.16(+0.53%) |
Oct 26, 2023 | 32.16 | 32.56 | 31.10 | 31.34 | 868,393 | -0.81(-2.51%) |
Oct 25, 2023 | 32.21 | 32.39 | 31.90 | 32.14 | 556,279 | -0.26(-0.81%) |
Oct 24, 2023 | 32.43 | 32.63 | 32.23 | 32.41 | 445,411 | +0.20(+0.63%) |
Oct 23, 2023 | 32.15 | 32.50 | 31.66 | 32.20 | 470,285 | -0.06(-0.18%) |
Oct 20, 2023 | 32.39 | 32.67 | 32.11 | 32.26 | 560,373 | -0.16(-0.51%) |
Oct 19, 2023 | 33.02 | 33.02 | 32.36 | 32.43 | 561,503 | -0.49(-1.47%) |
Oct 18, 2023 | 33.19 | 33.74 | 32.85 | 32.91 | 409,153 | -0.57(-1.71%) |
Oct 17, 2023 | 33.33 | 33.79 | 33.03 | 33.48 | 515,201 | -0.13(-0.38%) |
Oct 16, 2023 | 33.66 | 33.67 | 33.37 | 33.61 | 525,437 | +0.15(+0.44%) |
Oct 13, 2023 | 33.91 | 34.19 | 33.33 | 33.46 | 463,584 | -0.48(-1.40%) |
Oct 12, 2023 | 34.89 | 35.06 | 33.68 | 33.94 | 415,820 | -1.03(-2.94%) |
Oct 11, 2023 | 34.72 | 35.07 | 34.66 | 34.97 | 357,520 | +0.46(+1.32%) |
Oct 10, 2023 | 34.23 | 34.89 | 34.23 | 34.51 | 463,661 | +0.38(+1.11%) |
Oct 09, 2023 | 33.91 | 34.15 | 33.76 | 34.13 | 240,325 | -0.16(-0.45%) |
Oct 06, 2023 | 33.72 | 34.59 | 33.66 | 34.29 | 496,516 | +0.27(+0.80%) |
Oct 05, 2023 | 33.48 | 34.06 | 33.35 | 34.02 | 461,833 | +0.45(+1.33%) |
Oct 04, 2023 | 33.34 | 33.73 | 32.93 | 33.57 | 344,253 | +0.43(+1.29%) |
Oct 03, 2023 | 33.60 | 33.89 | 32.74 | 33.14 | 608,462 | -0.81(-2.37%) |
Oct 02, 2023 | 33.99 | 34.35 | 33.82 | 33.95 | 622,087 | -0.12(-0.34%) |
Sep 29, 2023 | 34.26 | 34.37 | 33.89 | 34.07 | 555,907 | +0.16(+0.49%) |
Sep 28, 2023 | 33.54 | 34.15 | 33.28 | 33.90 | 918,849 | +0.27(+0.81%) |
Sep 27, 2023 | 33.81 | 33.98 | 33.31 | 33.63 | 591,450 | -0.02(-0.06%) |
Sep 26, 2023 | 34.18 | 34.43 | 33.44 | 33.65 | 769,951 | -0.89(-2.59%) |
Sep 25, 2023 | 34.45 | 34.54 | 34.33 | 34.54 | 317,690 | -0.02(-0.06%) |
Sep 22, 2023 | 34.54 | 34.82 | 34.43 | 34.56 | 422,817 | +0.19(+0.56%) |
Sep 21, 2023 | 35.37 | 35.39 | 34.35 | 34.37 | 886,812 | -1.44(-4.01%) |
Sep 20, 2023 | 36.27 | 36.52 | 35.76 | 35.80 | 684,071 | -0.35(-0.97%) |
Sep 19, 2023 | 37.70 | 37.85 | 36.14 | 36.15 | 716,983 | -1.55(-4.12%) |
Sep 18, 2023 | 37.79 | 38.04 | 37.52 | 37.71 | 385,535 | -0.13(-0.33%) |
Sep 15, 2023 | 37.85 | 38.23 | 37.44 | 37.83 | 661,152 | -0.30(-0.79%) |
Sep 14, 2023 | 37.62 | 38.34 | 37.62 | 38.13 | 403,373 | +0.70(+1.87%) |
Sep 13, 2023 | 38.08 | 38.08 | 37.33 | 37.43 | 461,194 | -0.61(-1.61%) |
Sep 12, 2023 | 37.98 | 38.22 | 37.70 | 38.05 | 270,336 | -0.19(-0.51%) |
Sep 11, 2023 | 38.17 | 38.45 | 37.86 | 38.24 | 344,119 | +0.37(+0.97%) |
Sep 08, 2023 | 38.13 | 38.25 | 37.82 | 37.87 | 295,002 | -0.16(-0.41%) |
Sep 07, 2023 | 38.54 | 38.54 | 37.94 | 38.03 | 344,243 | -0.74(-1.90%) |
Sep 06, 2023 | 38.59 | 39.06 | 38.41 | 38.76 | 333,565 | -0.08(-0.20%) |
Sep 05, 2023 | 39.29 | 39.29 | 38.83 | 38.84 | 345,068 | -0.43(-1.09%) |
Sep 01, 2023 | 39.13 | 39.49 | 38.99 | 39.27 | 373,322 | +0.19(+0.50%) |
Aug 31, 2023 | 38.48 | 39.21 | 38.48 | 39.07 | 944,651 | +1.00(+2.62%) |
Aug 30, 2023 | 37.87 | 38.42 | 37.87 | 38.07 | 258,458 | +0.20(+0.53%) |
Aug 29, 2023 | 37.14 | 37.89 | 37.12 | 37.87 | 240,759 | +0.59(+1.59%) |
Aug 28, 2023 | 37.41 | 37.54 | 37.00 | 37.28 | 509,327 | -0.08(-0.20%) |
Aug 25, 2023 | 36.79 | 37.58 | 36.56 | 37.36 | 338,378 | +0.64(+1.74%) |
Aug 24, 2023 | 37.21 | 37.21 | 36.62 | 36.72 | 580,333 | -0.30(-0.80%) |
Aug 23, 2023 | 36.38 | 37.13 | 36.35 | 37.01 | 587,267 | +0.88(+2.43%) |
Aug 22, 2023 | 36.01 | 36.41 | 35.84 | 36.13 | 501,463 | +0.42(+1.18%) |
Aug 21, 2023 | 35.29 | 35.90 | 35.29 | 35.71 | 557,717 | +0.43(+1.22%) |
Aug 18, 2023 | 34.83 | 35.49 | 34.64 | 35.28 | 394,068 | +0.16(+0.46%) |
Aug 17, 2023 | 35.59 | 35.78 | 35.06 | 35.12 | 432,969 | -0.39(-1.10%) |
Aug 16, 2023 | 35.46 | 35.89 | 35.46 | 35.51 | 327,815 | -0.19(-0.54%) |
Aug 15, 2023 | 36.40 | 36.68 | 35.53 | 35.70 | 401,050 | -0.77(-2.12%) |
Aug 14, 2023 | 36.27 | 36.70 | 36.04 | 36.48 | 340,635 | +0.11(+0.29%) |
Aug 11, 2023 | 35.58 | 36.39 | 35.54 | 36.37 | 372,349 | +0.50(+1.39%) |
Aug 10, 2023 | 35.91 | 36.47 | 35.60 | 35.88 | 672,350 | +0.15(+0.43%) |
Aug 09, 2023 | 35.36 | 35.94 | 35.08 | 35.72 | 852,068 | +0.49(+1.38%) |
Aug 08, 2023 | 34.72 | 35.29 | 33.85 | 35.23 | 736,054 | +0.25(+0.71%) |
Aug 07, 2023 | 35.50 | 35.99 | 34.74 | 34.99 | 530,789 | -0.19(-0.54%) |
Aug 04, 2023 | 38.71 | 38.71 | 35.18 | 35.18 | 1,092,013 | -3.53(-9.12%) |
Aug 03, 2023 | 38.88 | 38.88 | 38.30 | 38.71 | 572,928 | -0.35(-0.91%) |
Aug 02, 2023 | 40.12 | 40.13 | 38.81 | 39.06 | 585,686 | -1.52(-3.75%) |