Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.27 | 39.81 | 39.25 | 39.69 | 142,580 | +0.32(+0.81%) |
Oct 30, 2023 | 38.90 | 39.60 | 38.70 | 39.37 | 167,899 | +0.84(+2.18%) |
Oct 27, 2023 | 39.30 | 39.30 | 38.36 | 38.53 | 112,817 | -0.93(-2.36%) |
Oct 26, 2023 | 39.69 | 39.90 | 39.30 | 39.46 | 87,247 | -0.11(-0.28%) |
Oct 25, 2023 | 39.15 | 39.81 | 38.96 | 39.57 | 117,097 | +0.00(+0.00%) |
Oct 24, 2023 | 39.97 | 40.27 | 39.50 | 39.57 | 150,076 | -0.19(-0.48%) |
Oct 23, 2023 | 39.67 | 40.26 | 39.67 | 39.76 | 138,142 | -0.08(-0.20%) |
Oct 20, 2023 | 40.52 | 40.81 | 39.74 | 39.84 | 168,492 | -0.49(-1.21%) |
Oct 19, 2023 | 40.58 | 41.05 | 40.33 | 40.33 | 139,320 | -0.35(-0.86%) |
Oct 18, 2023 | 40.63 | 40.95 | 40.46 | 40.68 | 93,447 | -0.13(-0.32%) |
Oct 17, 2023 | 40.23 | 41.23 | 40.23 | 40.81 | 171,369 | +0.57(+1.42%) |
Oct 16, 2023 | 39.75 | 40.64 | 39.78 | 40.24 | 115,110 | +0.68(+1.72%) |
Oct 13, 2023 | 39.18 | 39.68 | 38.85 | 39.56 | 94,221 | +0.40(+1.02%) |
Oct 12, 2023 | 39.25 | 39.39 | 38.54 | 39.16 | 211,934 | -0.06(-0.15%) |
Oct 11, 2023 | 39.48 | 39.65 | 39.08 | 39.22 | 100,814 | -0.20(-0.51%) |
Oct 10, 2023 | 39.46 | 40.03 | 39.32 | 39.42 | 104,483 | -0.03(-0.08%) |
Oct 09, 2023 | 39.25 | 39.52 | 39.01 | 39.45 | 82,520 | -0.09(-0.23%) |
Oct 06, 2023 | 39.04 | 39.74 | 38.65 | 39.54 | 133,203 | +0.21(+0.53%) |
Oct 05, 2023 | 39.62 | 39.78 | 39.15 | 39.33 | 181,281 | -0.45(-1.13%) |
Oct 04, 2023 | 39.49 | 40.21 | 39.04 | 39.78 | 167,516 | +0.29(+0.73%) |
Oct 03, 2023 | 39.48 | 39.85 | 39.12 | 39.49 | 114,547 | -0.13(-0.33%) |
Oct 02, 2023 | 40.09 | 40.10 | 39.43 | 39.62 | 167,014 | -0.47(-1.17%) |
Sep 29, 2023 | 40.91 | 41.32 | 40.03 | 40.09 | 142,181 | -0.66(-1.62%) |
Sep 28, 2023 | 41.09 | 41.50 | 40.69 | 40.75 | 217,273 | -0.35(-0.85%) |
Sep 27, 2023 | 40.83 | 42.29 | 40.67 | 41.10 | 116,515 | +0.51(+1.26%) |
Sep 26, 2023 | 41.30 | 41.57 | 40.42 | 40.59 | 178,900 | -1.08(-2.59%) |
Sep 25, 2023 | 41.98 | 41.87 | 41.55 | 41.67 | 157,086 | -0.58(-1.37%) |
Sep 22, 2023 | 42.63 | 43.35 | 42.21 | 42.25 | 185,544 | -0.28(-0.66%) |
Sep 21, 2023 | 42.07 | 43.09 | 42.00 | 42.53 | 244,814 | +0.11(+0.26%) |
Sep 20, 2023 | 42.46 | 42.76 | 41.96 | 42.42 | 147,631 | +0.18(+0.43%) |
Sep 19, 2023 | 42.16 | 42.46 | 41.64 | 42.24 | 184,895 | +0.08(+0.19%) |
Sep 18, 2023 | 42.30 | 42.65 | 41.31 | 42.16 | 170,732 | +0.02(+0.05%) |
Sep 15, 2023 | 39.69 | 42.56 | 39.69 | 42.14 | 1,118,516 | +2.52(+6.36%) |
Sep 14, 2023 | 39.00 | 39.65 | 39.00 | 39.62 | 181,388 | +0.78(+2.01%) |
Sep 13, 2023 | 38.99 | 38.99 | 38.42 | 38.84 | 129,090 | +0.07(+0.18%) |
Sep 12, 2023 | 39.20 | 39.20 | 38.41 | 38.77 | 146,012 | -0.34(-0.87%) |
Sep 11, 2023 | 39.61 | 39.96 | 39.02 | 39.11 | 121,596 | -0.34(-0.86%) |
Sep 08, 2023 | 39.37 | 39.80 | 38.89 | 39.45 | 151,296 | +0.00(+0.00%) |
Sep 07, 2023 | 38.96 | 39.51 | 38.67 | 39.45 | 174,451 | +0.52(+1.34%) |
Sep 06, 2023 | 39.49 | 39.81 | 38.64 | 38.93 | 134,911 | -0.33(-0.84%) |
Sep 05, 2023 | 40.97 | 40.97 | 39.15 | 39.26 | 178,536 | -1.75(-4.27%) |
Sep 01, 2023 | 40.96 | 41.55 | 40.80 | 41.01 | 82,963 | +0.21(+0.51%) |
Aug 31, 2023 | 41.52 | 41.86 | 40.73 | 40.80 | 136,422 | -0.84(-2.02%) |
Aug 30, 2023 | 41.20 | 42.09 | 41.20 | 41.64 | 104,950 | +0.26(+0.63%) |
Aug 29, 2023 | 41.12 | 41.46 | 40.81 | 41.38 | 118,455 | +0.41(+1.00%) |
Aug 28, 2023 | 41.31 | 41.43 | 40.84 | 40.97 | 105,951 | -0.01(-0.02%) |
Aug 25, 2023 | 40.73 | 41.33 | 40.66 | 40.98 | 156,240 | +0.22(+0.54%) |
Aug 24, 2023 | 41.05 | 41.47 | 40.68 | 40.76 | 119,914 | -0.53(-1.28%) |
Aug 23, 2023 | 40.95 | 41.41 | 40.90 | 41.29 | 91,125 | +0.26(+0.63%) |
Aug 22, 2023 | 40.57 | 41.14 | 40.57 | 41.03 | 64,288 | +0.30(+0.74%) |
Aug 21, 2023 | 40.90 | 41.22 | 39.97 | 40.73 | 110,099 | -0.29(-0.71%) |
Aug 18, 2023 | 40.80 | 41.31 | 40.80 | 41.02 | 117,620 | +0.01(+0.02%) |
Aug 17, 2023 | 41.74 | 41.95 | 40.96 | 41.01 | 118,813 | -0.58(-1.39%) |
Aug 16, 2023 | 41.78 | 42.23 | 41.53 | 41.59 | 91,383 | -0.27(-0.65%) |
Aug 15, 2023 | 41.62 | 42.02 | 41.25 | 41.86 | 121,788 | +0.05(+0.12%) |
Aug 14, 2023 | 42.02 | 42.39 | 41.55 | 41.81 | 150,892 | -0.44(-1.04%) |
Aug 11, 2023 | 41.96 | 42.53 | 41.96 | 42.25 | 79,871 | +0.09(+0.21%) |
Aug 10, 2023 | 43.14 | 43.21 | 41.89 | 42.16 | 98,841 | -0.85(-1.98%) |
Aug 09, 2023 | 43.03 | 43.50 | 42.73 | 43.01 | 221,711 | +0.06(+0.14%) |
Aug 08, 2023 | 42.53 | 43.02 | 42.05 | 42.95 | 136,849 | +0.14(+0.33%) |
Aug 07, 2023 | 42.35 | 43.05 | 42.33 | 42.81 | 241,839 | +0.31(+0.73%) |
Aug 04, 2023 | 43.02 | 43.62 | 42.38 | 42.50 | 341,783 | -0.52(-1.21%) |
Aug 03, 2023 | 40.13 | 45.93 | 40.13 | 43.02 | 640,981 | +5.10(+13.45%) |
Aug 02, 2023 | 37.91 | 38.20 | 37.70 | 37.92 | 186,841 | -0.04(-0.11%) |