Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.36 | 36.54 | 34.18 | 35.79 | 2,252,915 | +1.04(+3.01%) |
Oct 30, 2023 | 34.56 | 35.16 | 34.46 | 34.75 | 1,833,858 | +0.30(+0.87%) |
Oct 27, 2023 | 34.51 | 34.67 | 34.13 | 34.45 | 1,727,913 | -0.02(-0.06%) |
Oct 26, 2023 | 34.93 | 35.06 | 34.45 | 34.47 | 1,165,012 | -0.33(-0.94%) |
Oct 25, 2023 | 35.40 | 35.40 | 34.63 | 34.80 | 1,155,500 | -0.82(-2.29%) |
Oct 24, 2023 | 36.09 | 36.17 | 35.47 | 35.61 | 1,147,288 | -0.48(-1.32%) |
Oct 23, 2023 | 36.17 | 36.75 | 35.93 | 36.09 | 1,247,797 | -0.21(-0.58%) |
Oct 20, 2023 | 36.50 | 36.52 | 36.00 | 36.30 | 1,031,943 | -0.29(-0.79%) |
Oct 19, 2023 | 36.85 | 37.37 | 36.36 | 36.59 | 1,171,108 | -0.24(-0.65%) |
Oct 18, 2023 | 38.00 | 38.10 | 36.77 | 36.83 | 1,335,673 | -1.54(-4.02%) |
Oct 17, 2023 | 38.73 | 39.19 | 38.24 | 38.37 | 1,561,095 | -0.81(-2.06%) |
Oct 16, 2023 | 38.54 | 39.33 | 38.50 | 39.17 | 1,202,437 | +1.12(+2.95%) |
Oct 13, 2023 | 39.02 | 39.27 | 37.78 | 38.05 | 1,988,103 | -1.11(-2.84%) |
Oct 12, 2023 | 40.66 | 40.66 | 39.13 | 39.16 | 1,383,327 | -1.54(-3.79%) |
Oct 11, 2023 | 41.27 | 41.51 | 40.37 | 40.70 | 979,203 | -0.58(-1.40%) |
Oct 10, 2023 | 41.15 | 41.87 | 41.07 | 41.28 | 800,728 | +0.13(+0.31%) |
Oct 09, 2023 | 41.20 | 41.83 | 40.89 | 41.15 | 754,549 | -0.77(-1.83%) |
Oct 06, 2023 | 41.55 | 42.27 | 41.35 | 41.92 | 733,089 | +0.18(+0.43%) |
Oct 05, 2023 | 42.11 | 42.71 | 41.18 | 41.74 | 903,138 | +0.07(+0.17%) |
Oct 04, 2023 | 41.22 | 41.77 | 40.94 | 41.67 | 600,283 | +0.65(+1.58%) |
Oct 03, 2023 | 41.64 | 41.99 | 40.85 | 41.02 | 495,187 | -0.97(-2.32%) |
Oct 02, 2023 | 42.11 | 42.49 | 41.75 | 42.00 | 606,973 | -0.21(-0.49%) |
Sep 29, 2023 | 42.58 | 42.92 | 42.16 | 42.21 | 638,466 | +0.10(+0.24%) |
Sep 28, 2023 | 41.83 | 42.62 | 41.68 | 42.11 | 657,725 | +0.40(+0.95%) |
Sep 27, 2023 | 42.00 | 42.06 | 41.28 | 41.71 | 926,365 | +0.08(+0.19%) |
Sep 26, 2023 | 41.99 | 42.23 | 41.29 | 41.63 | 832,755 | -0.84(-1.97%) |
Sep 25, 2023 | 42.10 | 42.51 | 42.26 | 42.46 | 546,920 | +0.29(+0.68%) |
Sep 22, 2023 | 42.53 | 42.86 | 42.13 | 42.18 | 558,729 | -0.16(-0.38%) |
Sep 21, 2023 | 42.36 | 42.64 | 42.16 | 42.33 | 874,904 | -0.64(-1.48%) |
Sep 20, 2023 | 43.97 | 44.16 | 42.75 | 42.97 | 572,091 | -0.75(-1.71%) |
Sep 19, 2023 | 44.10 | 44.16 | 43.40 | 43.72 | 710,042 | -0.53(-1.19%) |
Sep 18, 2023 | 43.53 | 44.39 | 43.43 | 44.24 | 743,337 | +0.72(+1.64%) |
Sep 15, 2023 | 43.32 | 43.67 | 42.83 | 43.53 | 2,432,182 | +0.15(+0.34%) |
Sep 14, 2023 | 43.29 | 43.56 | 43.09 | 43.38 | 957,886 | +0.44(+1.02%) |
Sep 13, 2023 | 42.50 | 43.39 | 42.49 | 42.94 | 1,127,387 | +0.62(+1.46%) |
Sep 12, 2023 | 42.69 | 42.89 | 42.30 | 42.32 | 756,563 | -0.67(-1.55%) |
Sep 11, 2023 | 43.62 | 43.62 | 42.86 | 42.99 | 647,702 | -0.34(-0.78%) |
Sep 08, 2023 | 43.76 | 43.96 | 43.12 | 43.33 | 649,818 | -0.42(-0.95%) |
Sep 07, 2023 | 44.88 | 44.97 | 43.63 | 43.75 | 836,899 | -1.56(-3.45%) |
Sep 06, 2023 | 45.22 | 45.68 | 44.77 | 45.31 | 648,184 | +0.09(+0.20%) |
Sep 05, 2023 | 46.77 | 46.83 | 45.18 | 45.22 | 721,490 | -2.00(-4.23%) |
Sep 01, 2023 | 47.20 | 47.63 | 46.86 | 47.22 | 596,206 | +0.40(+0.85%) |
Aug 31, 2023 | 47.63 | 47.71 | 46.62 | 46.82 | 1,721,914 | -0.78(-1.63%) |
Aug 30, 2023 | 47.64 | 47.99 | 47.25 | 47.60 | 713,930 | +0.02(+0.04%) |
Aug 29, 2023 | 47.02 | 47.86 | 46.88 | 47.58 | 537,143 | +0.40(+0.84%) |
Aug 28, 2023 | 46.92 | 47.37 | 46.90 | 47.18 | 394,120 | +0.51(+1.09%) |
Aug 25, 2023 | 46.66 | 46.92 | 46.05 | 46.67 | 424,645 | +0.16(+0.34%) |
Aug 24, 2023 | 47.54 | 47.58 | 46.49 | 46.51 | 540,897 | -0.95(-2.01%) |
Aug 23, 2023 | 46.86 | 47.70 | 46.58 | 47.47 | 1,368,044 | +0.61(+1.29%) |
Aug 22, 2023 | 46.38 | 47.12 | 46.32 | 46.86 | 733,546 | +0.65(+1.40%) |
Aug 21, 2023 | 45.76 | 46.30 | 45.29 | 46.21 | 893,885 | +0.45(+0.98%) |
Aug 18, 2023 | 45.75 | 46.74 | 45.61 | 45.77 | 1,783,926 | -0.41(-0.88%) |
Aug 17, 2023 | 47.00 | 47.04 | 45.98 | 46.17 | 576,555 | -0.76(-1.61%) |
Aug 16, 2023 | 47.01 | 47.62 | 46.88 | 46.93 | 537,565 | -0.20(-0.42%) |
Aug 15, 2023 | 48.20 | 48.20 | 47.05 | 47.13 | 764,315 | -1.53(-3.14%) |
Aug 14, 2023 | 48.34 | 48.81 | 48.10 | 48.66 | 554,672 | +0.16(+0.33%) |
Aug 11, 2023 | 48.70 | 49.22 | 48.09 | 48.50 | 604,724 | -0.62(-1.25%) |
Aug 10, 2023 | 48.74 | 49.32 | 48.31 | 49.11 | 852,847 | +0.69(+1.41%) |
Aug 09, 2023 | 48.30 | 48.77 | 47.94 | 48.43 | 466,954 | +0.02(+0.04%) |
Aug 08, 2023 | 49.14 | 49.47 | 48.25 | 48.41 | 794,204 | -1.25(-2.52%) |
Aug 07, 2023 | 49.02 | 49.71 | 48.55 | 49.66 | 1,058,582 | +0.64(+1.30%) |
Aug 04, 2023 | 50.22 | 50.82 | 48.25 | 49.02 | 1,735,764 | -1.60(-3.16%) |
Aug 03, 2023 | 49.29 | 51.19 | 48.17 | 50.62 | 1,508,972 | -0.04(-0.08%) |
Aug 02, 2023 | 51.12 | 51.95 | 50.61 | 50.66 | 1,433,640 | -0.95(-1.85%) |