Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 27.27 | 28.07 | 27.11 | 27.96 | 17,654,080 | +0.83(+3.07%) |
Oct 30, 2023 | 27.32 | 27.49 | 26.55 | 27.13 | 23,419,522 | +0.14(+0.51%) |
Oct 27, 2023 | 28.25 | 28.39 | 26.89 | 26.99 | 26,057,640 | -1.32(-4.66%) |
Oct 26, 2023 | 29.56 | 29.97 | 28.19 | 28.31 | 22,973,496 | -0.46(-1.59%) |
Oct 25, 2023 | 28.31 | 28.89 | 27.48 | 28.77 | 24,554,060 | +0.45(+1.58%) |
Oct 24, 2023 | 28.15 | 29.53 | 27.77 | 28.32 | 26,265,142 | -0.65(-2.26%) |
Oct 23, 2023 | 29.08 | 29.65 | 28.96 | 28.97 | 18,065,068 | -0.44(-1.48%) |
Oct 20, 2023 | 29.63 | 29.99 | 29.20 | 29.41 | 21,861,352 | +0.33(+1.13%) |
Oct 19, 2023 | 28.86 | 29.71 | 28.82 | 29.08 | 18,196,674 | -0.15(-0.51%) |
Oct 18, 2023 | 29.59 | 29.74 | 29.21 | 29.23 | 14,432,933 | -0.84(-2.80%) |
Oct 17, 2023 | 29.55 | 30.35 | 29.53 | 30.07 | 19,979,770 | +0.27(+0.90%) |
Oct 16, 2023 | 29.66 | 29.93 | 29.40 | 29.81 | 14,834,620 | +0.40(+1.35%) |
Oct 13, 2023 | 29.75 | 29.98 | 29.29 | 29.41 | 16,861,834 | -0.65(-2.18%) |
Oct 12, 2023 | 30.43 | 30.44 | 29.77 | 30.07 | 11,431,844 | -0.65(-2.13%) |
Oct 11, 2023 | 31.46 | 31.71 | 30.52 | 30.72 | 10,752,648 | -0.50(-1.59%) |
Oct 10, 2023 | 30.63 | 31.39 | 30.45 | 31.22 | 12,080,903 | +0.49(+1.58%) |
Oct 09, 2023 | 30.23 | 31.01 | 30.07 | 30.73 | 9,188,324 | +0.09(+0.29%) |
Oct 06, 2023 | 29.85 | 31.10 | 29.62 | 30.64 | 22,612,410 | +0.59(+1.95%) |
Oct 05, 2023 | 30.52 | 30.88 | 29.47 | 30.06 | 25,458,906 | -0.72(-2.35%) |
Oct 04, 2023 | 31.09 | 31.24 | 30.37 | 30.78 | 13,612,920 | -0.34(-1.08%) |
Oct 03, 2023 | 31.78 | 31.92 | 31.05 | 31.12 | 13,168,841 | -1.08(-3.36%) |
Oct 02, 2023 | 32.56 | 32.78 | 31.88 | 32.20 | 11,059,240 | -0.50(-1.52%) |
Sep 29, 2023 | 33.03 | 33.14 | 32.48 | 32.69 | 13,706,372 | -0.19(-0.57%) |
Sep 28, 2023 | 32.02 | 33.12 | 31.80 | 32.88 | 12,780,114 | +0.80(+2.50%) |
Sep 27, 2023 | 32.14 | 32.28 | 31.70 | 32.08 | 8,408,422 | +0.09(+0.28%) |
Sep 26, 2023 | 32.34 | 32.73 | 31.94 | 31.99 | 8,319,857 | -0.79(-2.42%) |
Sep 25, 2023 | 32.11 | 32.82 | 32.59 | 32.78 | 7,344,920 | +0.48(+1.47%) |
Sep 22, 2023 | 32.72 | 33.29 | 32.23 | 32.31 | 14,393,025 | -0.13(-0.40%) |
Sep 21, 2023 | 32.63 | 33.15 | 32.42 | 32.43 | 11,436,883 | -0.49(-1.48%) |
Sep 20, 2023 | 33.79 | 33.84 | 32.88 | 32.92 | 10,904,088 | -0.75(-2.24%) |
Sep 19, 2023 | 33.17 | 34.02 | 33.07 | 33.67 | 9,652,128 | +0.61(+1.86%) |
Sep 18, 2023 | 33.47 | 33.66 | 33.03 | 33.06 | 10,556,812 | -0.60(-1.80%) |
Sep 15, 2023 | 33.26 | 34.31 | 33.14 | 33.66 | 19,877,646 | +0.29(+0.86%) |
Sep 14, 2023 | 33.32 | 33.52 | 32.76 | 33.38 | 11,882,718 | +0.00(+0.00%) |
Sep 13, 2023 | 33.65 | 34.01 | 33.15 | 33.38 | 14,450,985 | +0.19(+0.57%) |
Sep 12, 2023 | 32.48 | 33.49 | 32.48 | 33.19 | 15,706,368 | +0.84(+2.61%) |
Sep 11, 2023 | 32.80 | 32.99 | 32.23 | 32.35 | 11,869,073 | -0.33(-1.00%) |
Sep 08, 2023 | 32.33 | 32.85 | 32.27 | 32.67 | 12,225,192 | +0.38(+1.17%) |
Sep 07, 2023 | 32.14 | 32.34 | 31.75 | 32.30 | 12,394,611 | -0.25(-0.76%) |
Sep 06, 2023 | 32.77 | 33.12 | 32.26 | 32.54 | 11,830,725 | -0.46(-1.38%) |
Sep 05, 2023 | 33.08 | 33.20 | 32.75 | 33.00 | 9,247,345 | -0.26(-0.78%) |
Sep 01, 2023 | 33.31 | 33.56 | 32.98 | 33.26 | 8,879,430 | +0.03(+0.09%) |
Aug 31, 2023 | 33.23 | 33.75 | 33.01 | 33.23 | 10,251,093 | +0.21(+0.63%) |
Aug 30, 2023 | 33.09 | 33.33 | 32.98 | 33.02 | 7,942,644 | -0.07(-0.21%) |
Aug 29, 2023 | 32.85 | 33.14 | 32.71 | 33.09 | 7,594,042 | +0.34(+1.03%) |
Aug 28, 2023 | 32.89 | 33.08 | 32.57 | 32.75 | 7,474,328 | +0.17(+0.52%) |
Aug 25, 2023 | 32.70 | 32.93 | 31.69 | 32.58 | 14,738,496 | +0.07(+0.21%) |
Aug 24, 2023 | 33.03 | 33.21 | 32.39 | 32.52 | 7,961,768 | -0.67(-2.03%) |
Aug 23, 2023 | 32.48 | 33.20 | 32.40 | 33.19 | 10,376,397 | +0.62(+1.91%) |
Aug 22, 2023 | 33.10 | 33.11 | 32.49 | 32.57 | 8,730,714 | -0.34(-1.02%) |
Aug 21, 2023 | 32.88 | 33.03 | 32.61 | 32.90 | 10,885,397 | +0.15(+0.45%) |
Aug 18, 2023 | 32.22 | 32.83 | 32.21 | 32.75 | 11,912,134 | +0.20(+0.61%) |
Aug 17, 2023 | 32.70 | 32.96 | 32.40 | 32.56 | 11,603,672 | +0.10(+0.30%) |
Aug 16, 2023 | 32.78 | 32.92 | 32.34 | 32.46 | 15,421,827 | -0.47(-1.44%) |
Aug 15, 2023 | 33.23 | 33.41 | 32.85 | 32.93 | 13,515,077 | -0.76(-2.26%) |
Aug 14, 2023 | 33.08 | 33.83 | 33.05 | 33.69 | 16,034,199 | +0.18(+0.53%) |
Aug 11, 2023 | 33.65 | 33.79 | 33.05 | 33.51 | 20,749,840 | -0.27(-0.79%) |
Aug 10, 2023 | 35.90 | 35.96 | 33.62 | 33.78 | 25,865,574 | -2.08(-5.79%) |
Aug 09, 2023 | 36.10 | 36.40 | 35.81 | 35.86 | 8,344,769 | -0.57(-1.57%) |
Aug 08, 2023 | 35.88 | 36.47 | 35.70 | 36.43 | 10,393,450 | -0.25(-0.67%) |
Aug 07, 2023 | 36.42 | 36.69 | 35.96 | 36.68 | 10,020,009 | +0.51(+1.42%) |
Aug 04, 2023 | 36.44 | 36.44 | 35.97 | 36.16 | 12,547,939 | -0.35(-0.95%) |
Aug 03, 2023 | 36.78 | 36.78 | 36.22 | 36.51 | 14,924,510 | -0.46(-1.26%) |
Aug 02, 2023 | 37.21 | 37.41 | 36.85 | 36.98 | 15,697,680 | -0.72(-1.91%) |