Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.32 | 31.72 | 31.30 | 31.67 | 5,869,572 | +0.38(+1.22%) |
Oct 30, 2023 | 31.69 | 31.80 | 31.01 | 31.29 | 4,842,899 | -0.12(-0.37%) |
Oct 27, 2023 | 31.91 | 32.00 | 31.31 | 31.41 | 4,719,489 | -0.28(-0.89%) |
Oct 26, 2023 | 31.25 | 31.90 | 31.14 | 31.69 | 5,245,509 | +0.28(+0.90%) |
Oct 25, 2023 | 31.63 | 31.66 | 31.13 | 31.41 | 4,267,089 | -0.40(-1.26%) |
Oct 24, 2023 | 32.15 | 32.43 | 31.73 | 31.81 | 4,302,199 | -0.27(-0.85%) |
Oct 23, 2023 | 31.74 | 32.22 | 31.74 | 32.08 | 4,371,820 | +0.16(+0.49%) |
Oct 20, 2023 | 31.82 | 32.36 | 31.79 | 31.92 | 5,950,284 | +0.08(+0.25%) |
Oct 19, 2023 | 31.28 | 32.46 | 30.96 | 31.85 | 6,182,066 | +0.54(+1.72%) |
Oct 18, 2023 | 31.06 | 31.67 | 30.92 | 31.31 | 7,794,469 | +0.21(+0.69%) |
Oct 17, 2023 | 30.90 | 31.82 | 30.59 | 31.09 | 6,411,129 | -0.14(-0.44%) |
Oct 16, 2023 | 31.09 | 31.59 | 30.28 | 31.23 | 8,819,818 | +0.14(+0.44%) |
Oct 13, 2023 | 30.81 | 31.44 | 30.73 | 31.09 | 6,502,264 | +0.13(+0.41%) |
Oct 12, 2023 | 32.23 | 32.54 | 30.89 | 30.97 | 18,835,256 | -1.01(-3.15%) |
Oct 11, 2023 | 34.96 | 35.42 | 31.54 | 31.97 | 20,169,282 | -4.47(-12.27%) |
Oct 10, 2023 | 35.84 | 36.48 | 35.50 | 36.45 | 5,624,803 | +0.81(+2.27%) |
Oct 09, 2023 | 35.52 | 35.66 | 35.17 | 35.63 | 6,334,834 | -0.13(-0.35%) |
Oct 06, 2023 | 35.90 | 36.17 | 35.72 | 35.76 | 6,928,627 | -0.39(-1.08%) |
Oct 05, 2023 | 36.11 | 36.32 | 35.93 | 36.15 | 5,724,468 | +0.06(+0.16%) |
Oct 04, 2023 | 36.03 | 36.17 | 35.80 | 36.09 | 3,775,060 | +0.18(+0.49%) |
Oct 03, 2023 | 36.34 | 36.51 | 35.80 | 35.92 | 5,821,787 | -0.56(-1.53%) |
Oct 02, 2023 | 36.57 | 36.82 | 36.36 | 36.47 | 4,048,460 | -0.38(-1.03%) |
Sep 29, 2023 | 36.90 | 37.04 | 36.47 | 36.86 | 3,699,732 | +0.20(+0.53%) |
Sep 28, 2023 | 36.63 | 36.90 | 36.50 | 36.66 | 4,163,712 | +0.21(+0.56%) |
Sep 27, 2023 | 36.52 | 36.75 | 36.18 | 36.46 | 3,726,625 | +0.01(+0.03%) |
Sep 26, 2023 | 36.46 | 36.61 | 36.33 | 36.45 | 4,333,231 | -0.18(-0.48%) |
Sep 25, 2023 | 36.72 | 36.67 | 36.51 | 36.62 | 3,020,027 | -0.20(-0.53%) |
Sep 22, 2023 | 37.12 | 37.24 | 36.55 | 36.82 | 4,504,190 | -0.40(-1.08%) |
Sep 21, 2023 | 37.35 | 37.55 | 37.09 | 37.22 | 4,066,049 | -0.35(-0.94%) |
Sep 20, 2023 | 38.32 | 38.35 | 37.40 | 37.57 | 3,198,211 | -0.48(-1.26%) |
Sep 19, 2023 | 37.71 | 38.07 | 37.55 | 38.05 | 3,770,337 | +0.22(+0.59%) |
Sep 18, 2023 | 38.12 | 38.22 | 37.67 | 37.82 | 3,370,840 | -0.34(-0.90%) |
Sep 15, 2023 | 38.40 | 38.68 | 38.07 | 38.16 | 6,753,373 | -0.07(-0.18%) |
Sep 14, 2023 | 38.38 | 38.48 | 37.89 | 38.23 | 3,311,105 | +0.04(+0.10%) |
Sep 13, 2023 | 37.33 | 38.21 | 37.33 | 38.19 | 3,614,547 | +0.76(+2.04%) |
Sep 12, 2023 | 38.03 | 38.08 | 37.32 | 37.43 | 2,178,961 | -0.36(-0.96%) |
Sep 11, 2023 | 38.02 | 38.22 | 37.66 | 37.79 | 2,857,682 | +0.03(+0.08%) |
Sep 08, 2023 | 38.06 | 38.08 | 37.36 | 37.76 | 2,552,188 | -0.29(-0.77%) |
Sep 07, 2023 | 38.73 | 38.98 | 37.89 | 38.06 | 6,123,897 | -0.65(-1.69%) |
Sep 06, 2023 | 37.93 | 38.87 | 37.10 | 38.71 | 7,423,293 | +0.63(+1.67%) |
Sep 05, 2023 | 39.49 | 39.49 | 37.72 | 38.08 | 5,125,406 | -1.57(-3.97%) |
Sep 01, 2023 | 39.92 | 40.09 | 39.55 | 39.65 | 2,610,068 | +0.00(+0.00%) |
Aug 31, 2023 | 40.84 | 40.84 | 39.63 | 39.65 | 3,760,674 | -1.05(-2.59%) |
Aug 30, 2023 | 41.12 | 41.32 | 40.64 | 40.70 | 2,153,198 | -0.35(-0.85%) |
Aug 29, 2023 | 40.59 | 41.15 | 40.38 | 41.05 | 2,421,459 | +0.66(+1.63%) |
Aug 28, 2023 | 40.59 | 41.07 | 40.14 | 40.39 | 2,529,925 | +0.12(+0.29%) |
Aug 25, 2023 | 40.24 | 40.53 | 39.96 | 40.28 | 4,093,658 | +0.07(+0.17%) |
Aug 24, 2023 | 40.09 | 40.63 | 39.69 | 40.21 | 2,269,077 | +0.05(+0.12%) |
Aug 23, 2023 | 40.63 | 40.97 | 40.01 | 40.16 | 3,254,355 | -0.19(-0.48%) |
Aug 22, 2023 | 40.64 | 40.73 | 39.42 | 40.35 | 3,719,197 | -0.41(-1.00%) |
Aug 21, 2023 | 40.79 | 40.94 | 40.46 | 40.76 | 3,218,454 | +0.23(+0.57%) |
Aug 18, 2023 | 40.29 | 40.75 | 40.27 | 40.53 | 4,079,478 | +0.04(+0.10%) |
Aug 17, 2023 | 40.82 | 40.99 | 40.25 | 40.49 | 3,428,991 | -0.32(-0.78%) |
Aug 16, 2023 | 40.91 | 41.21 | 40.77 | 40.81 | 3,010,063 | -0.26(-0.64%) |
Aug 15, 2023 | 41.31 | 41.37 | 40.88 | 41.07 | 2,894,128 | -0.45(-1.07%) |
Aug 14, 2023 | 41.94 | 42.04 | 41.48 | 41.52 | 2,831,057 | -0.42(-0.99%) |
Aug 11, 2023 | 41.55 | 42.05 | 41.39 | 41.93 | 2,705,842 | +0.24(+0.58%) |
Aug 10, 2023 | 41.66 | 42.13 | 41.55 | 41.69 | 3,210,744 | +0.01(+0.02%) |
Aug 09, 2023 | 41.53 | 41.98 | 41.39 | 41.68 | 4,275,199 | +0.20(+0.49%) |
Aug 08, 2023 | 41.94 | 42.01 | 41.00 | 41.48 | 3,590,501 | -0.75(-1.77%) |
Aug 07, 2023 | 42.51 | 42.97 | 42.12 | 42.23 | 3,217,062 | -0.37(-0.87%) |
Aug 04, 2023 | 42.58 | 43.27 | 42.44 | 42.59 | 4,201,035 | -0.02(-0.05%) |
Aug 03, 2023 | 42.38 | 42.67 | 42.25 | 42.61 | 3,506,964 | +0.03(+0.07%) |
Aug 02, 2023 | 43.40 | 43.50 | 42.31 | 42.58 | 5,629,082 | -1.06(-2.42%) |