Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.91 | 37.39 | 36.89 | 37.24 | 273,620 | +0.53(+1.44%) |
Oct 30, 2023 | 36.85 | 37.15 | 36.52 | 36.71 | 106,001 | +0.30(+0.83%) |
Oct 27, 2023 | 36.87 | 36.87 | 35.91 | 36.40 | 121,090 | -0.41(-1.12%) |
Oct 26, 2023 | 37.25 | 37.94 | 36.47 | 36.82 | 151,179 | -1.82(-4.72%) |
Oct 25, 2023 | 38.15 | 39.18 | 38.15 | 38.64 | 89,100 | +0.28(+0.74%) |
Oct 24, 2023 | 38.09 | 38.45 | 38.09 | 38.35 | 80,255 | +0.52(+1.37%) |
Oct 23, 2023 | 38.36 | 38.36 | 37.76 | 37.84 | 125,349 | -0.44(-1.15%) |
Oct 20, 2023 | 39.26 | 39.26 | 38.23 | 38.28 | 139,577 | -0.80(-2.06%) |
Oct 19, 2023 | 40.03 | 40.10 | 38.84 | 39.08 | 144,470 | -0.96(-2.40%) |
Oct 18, 2023 | 40.38 | 40.54 | 40.00 | 40.04 | 55,708 | -0.66(-1.61%) |
Oct 17, 2023 | 39.62 | 40.94 | 39.55 | 40.70 | 129,155 | +1.00(+2.52%) |
Oct 16, 2023 | 39.37 | 39.94 | 39.37 | 39.70 | 72,846 | +0.60(+1.53%) |
Oct 13, 2023 | 39.47 | 39.64 | 39.06 | 39.10 | 57,897 | +0.03(+0.08%) |
Oct 12, 2023 | 39.23 | 39.23 | 38.10 | 39.07 | 68,167 | -0.11(-0.28%) |
Oct 11, 2023 | 39.20 | 39.46 | 37.94 | 39.18 | 41,792 | +0.07(+0.18%) |
Oct 10, 2023 | 39.40 | 39.54 | 39.01 | 39.11 | 103,034 | -0.44(-1.11%) |
Oct 09, 2023 | 39.40 | 40.11 | 39.04 | 39.55 | 72,942 | +0.09(+0.22%) |
Oct 06, 2023 | 39.08 | 40.02 | 39.08 | 39.46 | 212,810 | +0.24(+0.60%) |
Oct 05, 2023 | 38.41 | 39.29 | 38.41 | 39.23 | 116,519 | +0.75(+1.96%) |
Oct 04, 2023 | 38.19 | 38.71 | 38.07 | 38.47 | 96,134 | +0.24(+0.62%) |
Oct 03, 2023 | 38.54 | 38.68 | 38.23 | 38.24 | 95,322 | -0.34(-0.89%) |
Oct 02, 2023 | 39.12 | 39.12 | 37.93 | 38.58 | 135,008 | -0.57(-1.45%) |
Sep 29, 2023 | 40.01 | 40.22 | 39.08 | 39.15 | 135,090 | -0.92(-2.30%) |
Sep 28, 2023 | 39.71 | 40.19 | 39.71 | 40.07 | 178,469 | +0.34(+0.86%) |
Sep 27, 2023 | 39.70 | 39.89 | 39.41 | 39.73 | 126,436 | +0.16(+0.40%) |
Sep 26, 2023 | 39.74 | 40.30 | 39.57 | 39.57 | 125,206 | -0.43(-1.08%) |
Sep 25, 2023 | 40.14 | 40.18 | 40.00 | 40.00 | 87,766 | -0.28(-0.71%) |
Sep 22, 2023 | 40.22 | 40.58 | 40.21 | 40.28 | 138,968 | -0.02(-0.05%) |
Sep 21, 2023 | 39.73 | 40.40 | 39.68 | 40.30 | 176,680 | +0.51(+1.28%) |
Sep 20, 2023 | 39.89 | 40.17 | 39.77 | 39.79 | 66,128 | +0.10(+0.25%) |
Sep 19, 2023 | 39.54 | 39.92 | 39.20 | 39.70 | 107,278 | +0.24(+0.60%) |
Sep 18, 2023 | 39.33 | 39.62 | 39.02 | 39.46 | 173,818 | +0.22(+0.55%) |
Sep 15, 2023 | 39.37 | 39.63 | 38.81 | 39.25 | 615,744 | -0.22(-0.55%) |
Sep 14, 2023 | 38.96 | 39.59 | 38.94 | 39.46 | 140,109 | +0.69(+1.77%) |
Sep 13, 2023 | 38.76 | 38.93 | 38.67 | 38.78 | 93,763 | -0.08(-0.20%) |
Sep 12, 2023 | 38.67 | 39.36 | 38.67 | 38.85 | 94,107 | +0.12(+0.30%) |
Sep 11, 2023 | 38.20 | 38.77 | 38.20 | 38.74 | 96,919 | +0.54(+1.41%) |
Sep 08, 2023 | 37.97 | 38.28 | 37.65 | 38.20 | 99,982 | +0.15(+0.39%) |
Sep 07, 2023 | 37.98 | 38.26 | 37.80 | 38.05 | 165,431 | +0.24(+0.65%) |
Sep 06, 2023 | 37.71 | 38.03 | 37.67 | 37.81 | 137,398 | +0.11(+0.29%) |
Sep 05, 2023 | 38.34 | 38.86 | 37.62 | 37.70 | 162,308 | -0.91(-2.36%) |
Sep 01, 2023 | 38.60 | 38.98 | 38.59 | 38.61 | 128,930 | +0.17(+0.43%) |
Aug 31, 2023 | 38.29 | 38.61 | 38.29 | 38.44 | 140,978 | +0.12(+0.31%) |
Aug 30, 2023 | 38.27 | 38.81 | 38.21 | 38.32 | 125,410 | -0.09(-0.23%) |
Aug 29, 2023 | 38.10 | 38.46 | 38.03 | 38.41 | 85,141 | +0.18(+0.46%) |
Aug 28, 2023 | 38.06 | 38.45 | 38.01 | 38.24 | 88,739 | +0.23(+0.59%) |
Aug 25, 2023 | 38.04 | 38.43 | 37.87 | 38.01 | 161,430 | -0.05(-0.13%) |
Aug 24, 2023 | 37.62 | 38.36 | 37.62 | 38.06 | 130,066 | +0.25(+0.67%) |
Aug 23, 2023 | 37.56 | 38.23 | 37.56 | 37.81 | 115,793 | +0.14(+0.36%) |
Aug 22, 2023 | 38.13 | 38.48 | 37.65 | 37.67 | 107,652 | -0.58(-1.51%) |
Aug 21, 2023 | 38.80 | 38.82 | 38.15 | 38.25 | 110,247 | -0.48(-1.24%) |
Aug 18, 2023 | 38.47 | 38.94 | 38.46 | 38.73 | 106,042 | +0.15(+0.38%) |
Aug 17, 2023 | 38.74 | 38.90 | 38.42 | 38.58 | 107,221 | -0.03(-0.08%) |
Aug 16, 2023 | 38.35 | 38.99 | 38.32 | 38.61 | 112,747 | +0.15(+0.38%) |
Aug 15, 2023 | 38.12 | 38.60 | 38.12 | 38.46 | 103,696 | +0.04(+0.10%) |
Aug 14, 2023 | 38.38 | 38.53 | 38.04 | 38.42 | 146,879 | -0.15(-0.38%) |
Aug 11, 2023 | 38.30 | 38.67 | 38.30 | 38.57 | 79,335 | +0.13(+0.33%) |
Aug 10, 2023 | 38.39 | 38.74 | 38.23 | 38.44 | 83,822 | +0.05(+0.13%) |
Aug 09, 2023 | 38.21 | 38.49 | 38.10 | 38.39 | 127,788 | +0.07(+0.18%) |
Aug 08, 2023 | 38.35 | 38.41 | 38.11 | 38.32 | 65,371 | -0.39(-1.01%) |
Aug 07, 2023 | 38.09 | 39.08 | 38.09 | 38.72 | 113,827 | +0.68(+1.79%) |
Aug 04, 2023 | 37.90 | 38.32 | 37.83 | 38.04 | 102,869 | +0.03(+0.08%) |
Aug 03, 2023 | 37.43 | 38.19 | 37.38 | 38.01 | 102,322 | +0.39(+1.03%) |
Aug 02, 2023 | 37.15 | 38.16 | 37.15 | 37.62 | 114,146 | +0.20(+0.55%) |