Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.14 | 30.54 | 30.14 | 30.54 | 1,438,081 | +0.15(+0.49%) |
Oct 30, 2023 | 30.51 | 30.63 | 30.20 | 30.40 | 1,292,131 | -0.77(-2.49%) |
Oct 27, 2023 | 31.57 | 31.57 | 31.10 | 31.17 | 864,200 | -0.20(-0.63%) |
Oct 26, 2023 | 31.78 | 31.85 | 31.36 | 31.37 | 921,263 | -0.72(-2.23%) |
Oct 25, 2023 | 32.16 | 32.37 | 32.04 | 32.08 | 1,072,281 | +0.07(+0.22%) |
Oct 24, 2023 | 31.97 | 32.11 | 31.89 | 32.01 | 986,713 | +0.04(+0.12%) |
Oct 23, 2023 | 31.93 | 32.20 | 31.77 | 31.97 | 1,164,480 | -0.24(-0.74%) |
Oct 20, 2023 | 32.36 | 32.51 | 32.17 | 32.21 | 968,659 | -0.13(-0.40%) |
Oct 19, 2023 | 32.85 | 32.90 | 32.28 | 32.34 | 1,414,028 | -0.51(-1.54%) |
Oct 18, 2023 | 33.34 | 33.36 | 32.78 | 32.85 | 1,093,387 | -0.70(-2.07%) |
Oct 17, 2023 | 33.27 | 33.73 | 33.27 | 33.54 | 762,466 | +0.06(+0.18%) |
Oct 16, 2023 | 33.22 | 33.58 | 32.98 | 33.48 | 678,536 | +0.37(+1.11%) |
Oct 13, 2023 | 33.49 | 33.57 | 33.02 | 33.12 | 713,259 | -0.74(-2.20%) |
Oct 12, 2023 | 33.95 | 34.17 | 33.60 | 33.86 | 1,007,178 | +0.28(+0.83%) |
Oct 11, 2023 | 33.49 | 33.72 | 33.43 | 33.58 | 669,209 | +0.26(+0.78%) |
Oct 10, 2023 | 33.17 | 33.44 | 33.16 | 33.33 | 842,852 | +0.65(+1.98%) |
Oct 09, 2023 | 32.40 | 32.77 | 32.29 | 32.68 | 632,685 | +0.13(+0.40%) |
Oct 06, 2023 | 32.21 | 32.70 | 32.04 | 32.55 | 1,350,309 | +0.50(+1.55%) |
Oct 05, 2023 | 32.16 | 32.30 | 31.86 | 32.05 | 850,456 | +0.44(+1.38%) |
Oct 04, 2023 | 31.39 | 31.62 | 31.19 | 31.62 | 1,961,448 | -0.84(-2.60%) |
Oct 03, 2023 | 32.46 | 32.69 | 32.30 | 32.46 | 1,242,028 | -0.89(-2.68%) |
Oct 02, 2023 | 33.28 | 33.55 | 33.24 | 33.36 | 1,013,906 | -0.06(-0.18%) |
Sep 29, 2023 | 33.75 | 33.79 | 33.33 | 33.41 | 1,258,915 | -1.19(-3.44%) |
Sep 28, 2023 | 34.31 | 34.67 | 34.23 | 34.61 | 690,515 | +0.44(+1.28%) |
Sep 27, 2023 | 34.29 | 34.29 | 33.95 | 34.17 | 979,119 | +0.25(+0.75%) |
Sep 26, 2023 | 34.13 | 34.33 | 33.87 | 33.92 | 760,739 | -0.47(-1.36%) |
Sep 25, 2023 | 34.20 | 34.39 | 34.28 | 34.38 | 579,783 | -0.02(-0.06%) |
Sep 22, 2023 | 34.69 | 34.80 | 34.39 | 34.40 | 1,261,229 | -0.01(-0.03%) |
Sep 21, 2023 | 34.56 | 34.59 | 34.38 | 34.41 | 928,733 | -0.87(-2.46%) |
Sep 20, 2023 | 35.34 | 35.79 | 35.28 | 35.28 | 948,688 | -0.53(-1.47%) |
Sep 19, 2023 | 35.70 | 35.96 | 35.58 | 35.81 | 1,958,060 | +1.42(+4.12%) |
Sep 18, 2023 | 34.38 | 34.46 | 34.12 | 34.39 | 1,302,910 | -0.12(-0.34%) |
Sep 15, 2023 | 34.66 | 34.84 | 34.46 | 34.51 | 810,637 | -0.25(-0.73%) |
Sep 14, 2023 | 34.59 | 34.80 | 34.57 | 34.76 | 1,248,282 | +1.07(+3.19%) |
Sep 13, 2023 | 33.58 | 33.74 | 33.57 | 33.69 | 877,120 | +0.17(+0.50%) |
Sep 12, 2023 | 33.43 | 33.61 | 33.26 | 33.52 | 1,546,454 | +0.33(+1.00%) |
Sep 11, 2023 | 32.96 | 33.27 | 32.96 | 33.19 | 1,037,037 | +0.43(+1.31%) |
Sep 08, 2023 | 32.68 | 32.85 | 32.64 | 32.76 | 1,283,887 | +0.09(+0.27%) |
Sep 07, 2023 | 32.59 | 32.79 | 32.57 | 32.68 | 1,348,026 | +0.03(+0.09%) |
Sep 06, 2023 | 32.71 | 32.87 | 32.58 | 32.65 | 981,009 | +0.45(+1.40%) |
Sep 05, 2023 | 32.12 | 32.32 | 32.06 | 32.20 | 1,202,279 | +0.62(+1.98%) |
Sep 01, 2023 | 31.80 | 31.81 | 31.47 | 31.57 | 811,865 | +0.00(+0.00%) |
Aug 31, 2023 | 31.47 | 31.60 | 31.43 | 31.57 | 754,425 | +0.47(+1.51%) |
Aug 30, 2023 | 31.12 | 31.20 | 31.02 | 31.10 | 580,662 | -0.01(-0.03%) |
Aug 29, 2023 | 30.69 | 31.12 | 30.66 | 31.11 | 716,258 | -0.02(-0.06%) |
Aug 28, 2023 | 30.97 | 31.15 | 30.94 | 31.13 | 874,268 | +0.74(+2.44%) |
Aug 25, 2023 | 30.35 | 30.47 | 30.12 | 30.39 | 506,745 | +0.23(+0.78%) |
Aug 24, 2023 | 30.43 | 30.50 | 30.15 | 30.16 | 742,589 | -0.62(-2.00%) |
Aug 23, 2023 | 30.52 | 30.80 | 30.51 | 30.77 | 839,958 | +0.69(+2.31%) |
Aug 22, 2023 | 30.19 | 30.25 | 30.08 | 30.08 | 875,673 | +0.14(+0.46%) |
Aug 21, 2023 | 29.68 | 29.97 | 29.68 | 29.94 | 790,784 | +0.30(+1.02%) |
Aug 18, 2023 | 29.49 | 29.71 | 29.42 | 29.64 | 845,580 | +0.12(+0.40%) |
Aug 17, 2023 | 29.74 | 29.82 | 29.47 | 29.52 | 778,887 | +0.03(+0.10%) |
Aug 16, 2023 | 29.62 | 29.76 | 29.49 | 29.49 | 840,883 | -0.50(-1.66%) |
Aug 15, 2023 | 30.02 | 30.12 | 29.96 | 29.99 | 828,565 | -0.17(-0.55%) |
Aug 14, 2023 | 30.18 | 30.25 | 29.86 | 30.16 | 1,412,079 | -0.98(-3.14%) |
Aug 11, 2023 | 31.14 | 31.19 | 30.99 | 31.13 | 1,093,544 | -0.09(-0.28%) |
Aug 10, 2023 | 31.74 | 31.81 | 31.16 | 31.22 | 1,311,107 | -0.03(-0.09%) |
Aug 09, 2023 | 31.16 | 31.62 | 31.15 | 31.25 | 1,519,247 | +0.83(+2.73%) |
Aug 08, 2023 | 30.44 | 30.42 | 30.13 | 30.42 | 969,314 | -0.04(-0.13%) |
Aug 07, 2023 | 30.33 | 30.46 | 30.21 | 30.46 | 625,790 | +0.33(+1.10%) |
Aug 04, 2023 | 30.22 | 30.41 | 30.09 | 30.13 | 711,257 | +0.06(+0.19%) |
Aug 03, 2023 | 29.93 | 30.13 | 29.72 | 30.07 | 973,577 | -0.66(-2.16%) |
Aug 02, 2023 | 30.89 | 30.91 | 30.54 | 30.73 | 1,232,991 | -0.45(-1.44%) |