Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.27 | 33.73 | 33.15 | 33.65 | 394,527 | +0.37(+1.12%) |
Oct 30, 2023 | 32.81 | 33.42 | 32.57 | 33.28 | 345,478 | +0.98(+3.03%) |
Oct 27, 2023 | 32.95 | 32.95 | 31.95 | 32.31 | 631,282 | -0.68(-2.07%) |
Oct 26, 2023 | 32.45 | 33.39 | 32.24 | 32.99 | 527,647 | +0.73(+2.27%) |
Oct 25, 2023 | 32.30 | 32.48 | 31.44 | 32.26 | 560,696 | -0.31(-0.96%) |
Oct 24, 2023 | 33.16 | 33.21 | 31.77 | 32.57 | 561,670 | -0.36(-1.10%) |
Oct 23, 2023 | 32.60 | 33.44 | 32.34 | 32.93 | 550,483 | +0.21(+0.63%) |
Oct 20, 2023 | 34.06 | 34.06 | 32.50 | 32.73 | 965,640 | -1.23(-3.63%) |
Oct 19, 2023 | 34.24 | 35.14 | 33.91 | 33.96 | 677,924 | -0.27(-0.80%) |
Oct 18, 2023 | 36.32 | 36.44 | 34.17 | 34.23 | 1,328,677 | -1.49(-4.16%) |
Oct 17, 2023 | 34.55 | 36.32 | 34.55 | 35.72 | 1,113,872 | +0.81(+2.32%) |
Oct 16, 2023 | 34.53 | 35.32 | 34.57 | 34.91 | 739,402 | +0.84(+2.47%) |
Oct 13, 2023 | 35.28 | 35.28 | 33.89 | 34.06 | 626,278 | -0.74(-2.13%) |
Oct 12, 2023 | 35.23 | 35.23 | 34.51 | 34.81 | 749,774 | -0.42(-1.19%) |
Oct 11, 2023 | 34.70 | 35.34 | 34.44 | 35.23 | 807,034 | +0.59(+1.69%) |
Oct 10, 2023 | 34.39 | 35.25 | 34.32 | 34.64 | 655,554 | +0.52(+1.52%) |
Oct 09, 2023 | 34.46 | 34.87 | 33.58 | 34.12 | 997,627 | -0.70(-2.02%) |
Oct 06, 2023 | 34.22 | 35.76 | 33.73 | 34.83 | 849,789 | +0.19(+0.54%) |
Oct 05, 2023 | 33.49 | 34.79 | 33.38 | 34.64 | 807,373 | +1.04(+3.08%) |
Oct 04, 2023 | 33.79 | 33.89 | 33.12 | 33.61 | 720,605 | -0.11(-0.32%) |
Oct 03, 2023 | 34.70 | 34.80 | 33.50 | 33.71 | 633,092 | -1.25(-3.58%) |
Oct 02, 2023 | 36.13 | 36.13 | 34.72 | 34.96 | 550,572 | -1.19(-3.30%) |
Sep 29, 2023 | 35.81 | 36.53 | 35.81 | 36.16 | 480,624 | +0.68(+1.93%) |
Sep 28, 2023 | 35.34 | 35.96 | 34.87 | 35.47 | 436,583 | +0.17(+0.47%) |
Sep 27, 2023 | 35.29 | 35.68 | 34.97 | 35.31 | 678,508 | +0.08(+0.22%) |
Sep 26, 2023 | 35.34 | 35.99 | 34.54 | 35.23 | 454,427 | -0.59(-1.64%) |
Sep 25, 2023 | 35.47 | 35.81 | 35.58 | 35.81 | 478,433 | +0.25(+0.71%) |
Sep 22, 2023 | 35.53 | 35.86 | 35.21 | 35.56 | 672,992 | +0.03(+0.08%) |
Sep 21, 2023 | 36.19 | 36.33 | 35.48 | 35.53 | 496,362 | -0.88(-2.42%) |
Sep 20, 2023 | 37.09 | 37.41 | 36.38 | 36.41 | 641,076 | -0.30(-0.83%) |
Sep 19, 2023 | 37.93 | 38.18 | 36.66 | 36.71 | 1,106,397 | -1.22(-3.22%) |
Sep 18, 2023 | 37.41 | 38.86 | 36.59 | 37.94 | 1,234,332 | +0.50(+1.33%) |
Sep 15, 2023 | 37.13 | 37.80 | 36.62 | 37.44 | 1,252,951 | +0.08(+0.21%) |
Sep 14, 2023 | 37.04 | 37.59 | 36.52 | 37.36 | 661,330 | +0.77(+2.11%) |
Sep 13, 2023 | 37.35 | 37.63 | 36.16 | 36.59 | 884,206 | -0.56(-1.50%) |
Sep 12, 2023 | 37.86 | 38.28 | 37.09 | 37.14 | 774,988 | -0.63(-1.66%) |
Sep 11, 2023 | 38.57 | 38.83 | 37.71 | 37.77 | 544,433 | -0.52(-1.35%) |
Sep 08, 2023 | 38.61 | 38.76 | 37.82 | 38.29 | 642,498 | -0.29(-0.76%) |
Sep 07, 2023 | 39.61 | 39.81 | 38.42 | 38.58 | 532,653 | -1.17(-2.95%) |
Sep 06, 2023 | 40.76 | 40.88 | 38.73 | 39.75 | 460,816 | -1.06(-2.59%) |
Sep 05, 2023 | 41.11 | 41.30 | 40.35 | 40.81 | 568,639 | -0.69(-1.67%) |
Sep 01, 2023 | 40.35 | 41.57 | 40.35 | 41.50 | 438,460 | +1.48(+3.69%) |
Aug 31, 2023 | 40.11 | 40.56 | 39.98 | 40.03 | 433,176 | -0.13(-0.31%) |
Aug 30, 2023 | 40.30 | 40.68 | 40.01 | 40.15 | 334,619 | -0.16(-0.41%) |
Aug 29, 2023 | 39.75 | 40.47 | 39.29 | 40.32 | 291,196 | +0.53(+1.34%) |
Aug 28, 2023 | 39.53 | 40.21 | 39.41 | 39.78 | 333,905 | +0.52(+1.33%) |
Aug 25, 2023 | 39.71 | 40.15 | 38.73 | 39.26 | 279,963 | -0.32(-0.81%) |
Aug 24, 2023 | 39.12 | 40.15 | 38.97 | 39.58 | 300,705 | +0.24(+0.62%) |
Aug 23, 2023 | 38.59 | 39.42 | 38.33 | 39.34 | 378,226 | +0.79(+2.04%) |
Aug 22, 2023 | 39.35 | 39.61 | 38.53 | 38.55 | 569,143 | -0.86(-2.19%) |
Aug 21, 2023 | 39.84 | 40.04 | 38.88 | 39.42 | 303,053 | -0.34(-0.85%) |
Aug 18, 2023 | 39.49 | 40.12 | 39.42 | 39.76 | 312,812 | -0.21(-0.53%) |
Aug 17, 2023 | 39.91 | 40.22 | 39.66 | 39.97 | 433,526 | +0.32(+0.81%) |
Aug 16, 2023 | 39.86 | 40.38 | 39.52 | 39.65 | 294,451 | -0.43(-1.07%) |
Aug 15, 2023 | 40.76 | 41.02 | 39.93 | 40.08 | 490,397 | -1.45(-3.48%) |
Aug 14, 2023 | 42.13 | 42.13 | 41.31 | 41.52 | 419,745 | -0.91(-2.15%) |
Aug 11, 2023 | 42.12 | 42.51 | 42.02 | 42.43 | 304,395 | +0.11(+0.25%) |
Aug 10, 2023 | 42.56 | 42.93 | 42.04 | 42.33 | 405,146 | +0.08(+0.18%) |
Aug 09, 2023 | 42.42 | 42.67 | 41.96 | 42.25 | 332,544 | -0.55(-1.29%) |
Aug 08, 2023 | 42.30 | 42.90 | 41.69 | 42.80 | 483,705 | -0.65(-1.50%) |
Aug 07, 2023 | 42.91 | 43.48 | 42.86 | 43.45 | 514,920 | +0.58(+1.36%) |
Aug 04, 2023 | 42.36 | 43.21 | 42.15 | 42.87 | 434,381 | +0.37(+0.87%) |
Aug 03, 2023 | 41.98 | 42.69 | 41.63 | 42.50 | 438,356 | +0.23(+0.55%) |
Aug 02, 2023 | 41.17 | 42.34 | 41.12 | 42.27 | 593,622 | +0.41(+0.97%) |