Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.89 | 37.01 | 36.77 | 37.00 | 594,959 | -0.19(-0.52%) |
Oct 30, 2023 | 37.22 | 37.30 | 37.00 | 37.19 | 484,720 | +0.47(+1.28%) |
Oct 27, 2023 | 37.05 | 37.06 | 36.61 | 36.72 | 446,147 | -0.11(-0.29%) |
Oct 26, 2023 | 36.93 | 36.97 | 36.65 | 36.82 | 323,697 | -0.12(-0.31%) |
Oct 25, 2023 | 37.05 | 37.21 | 36.89 | 36.94 | 342,982 | -0.52(-1.39%) |
Oct 24, 2023 | 37.28 | 37.49 | 37.22 | 37.46 | 433,394 | +0.52(+1.41%) |
Oct 23, 2023 | 36.76 | 37.15 | 36.63 | 36.94 | 358,777 | +0.10(+0.26%) |
Oct 20, 2023 | 37.11 | 37.14 | 36.82 | 36.84 | 275,646 | -0.52(-1.39%) |
Oct 19, 2023 | 37.46 | 37.71 | 37.28 | 37.36 | 586,284 | -0.45(-1.20%) |
Oct 18, 2023 | 38.17 | 38.18 | 37.75 | 37.82 | 418,503 | -0.64(-1.68%) |
Oct 17, 2023 | 38.07 | 38.59 | 38.03 | 38.46 | 179,573 | +0.09(+0.23%) |
Oct 16, 2023 | 38.05 | 38.37 | 37.94 | 38.37 | 419,371 | +0.50(+1.32%) |
Oct 13, 2023 | 38.07 | 38.19 | 37.77 | 37.87 | 736,323 | -0.26(-0.68%) |
Oct 12, 2023 | 38.66 | 38.69 | 37.99 | 38.13 | 312,815 | -0.64(-1.66%) |
Oct 11, 2023 | 38.84 | 38.93 | 38.54 | 38.78 | 484,606 | +0.02(+0.05%) |
Oct 10, 2023 | 38.47 | 38.83 | 38.46 | 38.76 | 388,236 | +0.53(+1.38%) |
Oct 09, 2023 | 37.87 | 38.29 | 37.85 | 38.23 | 270,049 | -0.07(-0.18%) |
Oct 06, 2023 | 37.70 | 38.39 | 37.57 | 38.30 | 599,000 | +0.60(+1.58%) |
Oct 05, 2023 | 37.46 | 37.73 | 37.39 | 37.70 | 457,493 | +0.37(+0.98%) |
Oct 04, 2023 | 37.39 | 37.39 | 37.03 | 37.33 | 1,213,265 | +0.09(+0.23%) |
Oct 03, 2023 | 37.35 | 37.48 | 37.09 | 37.25 | 914,728 | -0.37(-0.97%) |
Oct 02, 2023 | 37.97 | 38.00 | 37.54 | 37.61 | 881,668 | -0.66(-1.73%) |
Sep 29, 2023 | 38.80 | 38.80 | 38.19 | 38.28 | 332,615 | -0.05(-0.13%) |
Sep 28, 2023 | 37.98 | 38.40 | 37.90 | 38.33 | 264,693 | +0.50(+1.32%) |
Sep 27, 2023 | 38.08 | 38.08 | 37.60 | 37.82 | 386,907 | -0.07(-0.18%) |
Sep 26, 2023 | 38.08 | 38.23 | 37.85 | 37.89 | 271,997 | -0.48(-1.25%) |
Sep 25, 2023 | 38.15 | 38.39 | 38.29 | 38.37 | 276,571 | -0.10(-0.25%) |
Sep 22, 2023 | 38.69 | 38.74 | 38.42 | 38.47 | 349,824 | +0.50(+1.32%) |
Sep 21, 2023 | 38.25 | 38.27 | 37.94 | 37.97 | 257,732 | -1.02(-2.62%) |
Sep 20, 2023 | 39.30 | 39.52 | 38.98 | 38.99 | 193,529 | -0.13(-0.34%) |
Sep 19, 2023 | 39.29 | 39.31 | 39.07 | 39.12 | 140,396 | -0.07(-0.17%) |
Sep 18, 2023 | 39.19 | 39.26 | 39.05 | 39.19 | 351,510 | -0.17(-0.44%) |
Sep 15, 2023 | 39.53 | 39.62 | 39.33 | 39.36 | 198,681 | -0.12(-0.29%) |
Sep 14, 2023 | 39.31 | 39.52 | 39.23 | 39.48 | 147,119 | +0.57(+1.46%) |
Sep 13, 2023 | 38.98 | 39.07 | 38.85 | 38.91 | 194,173 | -0.13(-0.34%) |
Sep 12, 2023 | 38.95 | 39.19 | 38.93 | 39.05 | 348,938 | -0.02(-0.05%) |
Sep 11, 2023 | 39.25 | 39.26 | 39.02 | 39.07 | 251,456 | +0.37(+0.94%) |
Sep 08, 2023 | 38.78 | 38.85 | 38.66 | 38.70 | 259,065 | -0.10(-0.25%) |
Sep 07, 2023 | 38.83 | 38.92 | 38.67 | 38.80 | 381,777 | -0.28(-0.71%) |
Sep 06, 2023 | 39.18 | 39.32 | 38.96 | 39.08 | 633,807 | -0.27(-0.68%) |
Sep 05, 2023 | 39.51 | 39.51 | 39.32 | 39.34 | 523,382 | -0.42(-1.06%) |
Sep 01, 2023 | 39.96 | 39.97 | 39.62 | 39.77 | 330,819 | +0.14(+0.36%) |
Aug 31, 2023 | 39.78 | 39.82 | 39.51 | 39.62 | 352,153 | -0.10(-0.24%) |
Aug 30, 2023 | 39.79 | 39.93 | 39.65 | 39.72 | 180,009 | +0.17(+0.44%) |
Aug 29, 2023 | 38.97 | 39.58 | 38.89 | 39.55 | 284,812 | +0.70(+1.81%) |
Aug 28, 2023 | 38.72 | 38.88 | 38.69 | 38.84 | 270,089 | +0.44(+1.15%) |
Aug 25, 2023 | 38.47 | 38.58 | 38.10 | 38.40 | 231,493 | +0.20(+0.53%) |
Aug 24, 2023 | 38.58 | 38.61 | 38.20 | 38.20 | 671,665 | -0.56(-1.44%) |
Aug 23, 2023 | 38.40 | 38.82 | 38.34 | 38.76 | 256,085 | +0.66(+1.74%) |
Aug 22, 2023 | 38.34 | 38.34 | 38.04 | 38.09 | 735,507 | -0.20(-0.53%) |
Aug 21, 2023 | 38.24 | 38.32 | 38.03 | 38.30 | 378,803 | -0.08(-0.20%) |
Aug 18, 2023 | 38.17 | 38.45 | 38.13 | 38.37 | 435,604 | -0.10(-0.25%) |
Aug 17, 2023 | 38.89 | 38.92 | 38.41 | 38.47 | 345,901 | -0.21(-0.55%) |
Aug 16, 2023 | 38.84 | 39.07 | 38.66 | 38.68 | 685,797 | -0.49(-1.25%) |
Aug 15, 2023 | 39.55 | 39.55 | 39.09 | 39.17 | 267,303 | -0.63(-1.57%) |
Aug 14, 2023 | 39.60 | 39.85 | 39.45 | 39.80 | 359,099 | -0.27(-0.67%) |
Aug 11, 2023 | 40.11 | 40.25 | 39.97 | 40.07 | 374,283 | -0.38(-0.93%) |
Aug 10, 2023 | 40.77 | 40.99 | 40.42 | 40.44 | 287,014 | +0.06(+0.14%) |
Aug 09, 2023 | 40.54 | 40.56 | 40.26 | 40.38 | 514,486 | +0.00(+0.00%) |
Aug 08, 2023 | 40.17 | 40.40 | 40.00 | 40.38 | 513,226 | -0.38(-0.92%) |
Aug 07, 2023 | 40.79 | 40.81 | 40.54 | 40.76 | 193,666 | +0.15(+0.38%) |
Aug 04, 2023 | 40.84 | 41.11 | 40.61 | 40.61 | 350,595 | -0.09(-0.21%) |
Aug 03, 2023 | 40.53 | 40.88 | 40.52 | 40.69 | 278,651 | +0.08(+0.19%) |
Aug 02, 2023 | 40.93 | 40.97 | 40.57 | 40.62 | 198,690 | -0.97(-2.34%) |