Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.24 | 39.69 | 39.08 | 39.47 | 1,657,529 | +0.21(+0.53%) |
Oct 30, 2023 | 39.31 | 39.55 | 38.96 | 39.27 | 1,372,321 | +0.01(+0.02%) |
Oct 27, 2023 | 39.71 | 39.77 | 39.16 | 39.26 | 1,654,789 | -0.35(-0.88%) |
Oct 26, 2023 | 39.78 | 39.92 | 39.44 | 39.61 | 1,798,500 | -0.31(-0.78%) |
Oct 25, 2023 | 40.01 | 40.23 | 39.86 | 39.92 | 1,034,383 | -0.06(-0.14%) |
Oct 24, 2023 | 40.03 | 40.20 | 39.76 | 39.97 | 2,777,202 | +0.00(+0.00%) |
Oct 23, 2023 | 40.10 | 40.25 | 39.86 | 39.97 | 1,385,585 | -0.33(-0.82%) |
Oct 20, 2023 | 40.53 | 40.61 | 40.25 | 40.30 | 1,358,968 | -0.24(-0.60%) |
Oct 19, 2023 | 40.49 | 40.76 | 40.23 | 40.55 | 1,459,420 | +0.11(+0.28%) |
Oct 18, 2023 | 40.33 | 40.64 | 40.26 | 40.43 | 1,284,637 | +0.21(+0.51%) |
Oct 17, 2023 | 40.08 | 40.40 | 40.08 | 40.23 | 1,175,171 | +0.06(+0.14%) |
Oct 16, 2023 | 40.05 | 40.27 | 39.83 | 40.17 | 1,555,017 | +0.29(+0.73%) |
Oct 13, 2023 | 39.78 | 40.06 | 39.69 | 39.88 | 1,207,147 | +0.29(+0.74%) |
Oct 12, 2023 | 39.57 | 39.62 | 39.22 | 39.59 | 1,087,126 | +0.10(+0.26%) |
Oct 11, 2023 | 39.45 | 39.76 | 39.31 | 39.48 | 1,516,357 | +0.05(+0.12%) |
Oct 10, 2023 | 39.33 | 39.68 | 39.22 | 39.44 | 1,314,243 | +0.16(+0.41%) |
Oct 09, 2023 | 38.86 | 39.28 | 38.81 | 39.28 | 1,133,891 | +0.87(+2.25%) |
Oct 06, 2023 | 38.22 | 38.68 | 38.05 | 38.41 | 1,638,367 | +0.10(+0.27%) |
Oct 05, 2023 | 37.86 | 38.34 | 37.84 | 38.31 | 2,091,090 | +0.22(+0.57%) |
Oct 04, 2023 | 38.35 | 38.44 | 37.66 | 38.09 | 1,792,392 | -0.42(-1.10%) |
Oct 03, 2023 | 38.99 | 39.04 | 38.29 | 38.51 | 2,297,831 | -0.61(-1.56%) |
Oct 02, 2023 | 39.68 | 39.70 | 39.04 | 39.13 | 2,916,415 | -0.57(-1.45%) |
Sep 29, 2023 | 39.87 | 39.99 | 39.55 | 39.70 | 1,433,055 | -0.14(-0.35%) |
Sep 28, 2023 | 39.70 | 39.91 | 39.56 | 39.84 | 1,907,378 | +0.10(+0.26%) |
Sep 27, 2023 | 39.59 | 39.93 | 39.53 | 39.74 | 1,450,608 | +0.41(+1.05%) |
Sep 26, 2023 | 39.73 | 39.78 | 39.27 | 39.32 | 1,741,251 | -0.59(-1.48%) |
Sep 25, 2023 | 39.36 | 39.97 | 39.70 | 39.92 | 3,761,221 | +0.40(+1.02%) |
Sep 22, 2023 | 39.88 | 40.32 | 39.44 | 39.51 | 7,805,968 | -0.20(-0.50%) |
Sep 21, 2023 | 40.01 | 40.17 | 39.67 | 39.71 | 2,991,541 | -0.24(-0.61%) |
Sep 20, 2023 | 39.53 | 40.40 | 39.53 | 39.95 | 2,358,667 | +0.24(+0.62%) |
Sep 19, 2023 | 39.51 | 39.78 | 39.38 | 39.71 | 2,499,082 | +0.29(+0.74%) |
Sep 18, 2023 | 39.17 | 39.44 | 39.00 | 39.42 | 1,042,593 | +0.27(+0.70%) |
Sep 15, 2023 | 39.32 | 39.41 | 39.10 | 39.14 | 1,818,087 | -0.18(-0.45%) |
Sep 14, 2023 | 39.32 | 39.40 | 39.22 | 39.32 | 726,394 | +0.24(+0.63%) |
Sep 13, 2023 | 39.18 | 39.28 | 38.90 | 39.08 | 1,028,350 | +0.04(+0.10%) |
Sep 12, 2023 | 38.77 | 39.21 | 38.77 | 39.04 | 1,031,158 | +0.38(+0.97%) |
Sep 11, 2023 | 38.94 | 39.09 | 38.51 | 38.66 | 1,328,363 | -0.10(-0.27%) |
Sep 08, 2023 | 38.82 | 38.92 | 38.65 | 38.77 | 1,746,694 | +0.18(+0.46%) |
Sep 07, 2023 | 38.37 | 38.71 | 38.34 | 38.59 | 1,710,583 | +0.20(+0.51%) |
Sep 06, 2023 | 39.29 | 39.29 | 38.34 | 38.39 | 1,127,085 | -0.86(-2.18%) |
Sep 05, 2023 | 39.20 | 39.51 | 39.20 | 39.25 | 1,683,125 | +0.03(+0.07%) |
Sep 01, 2023 | 38.91 | 39.22 | 38.91 | 39.22 | 982,014 | +0.53(+1.36%) |
Aug 31, 2023 | 38.90 | 38.93 | 38.69 | 38.69 | 965,295 | -0.06(-0.15%) |
Aug 30, 2023 | 38.74 | 38.94 | 38.69 | 38.75 | 1,366,529 | +0.02(+0.05%) |
Aug 29, 2023 | 38.57 | 38.73 | 38.43 | 38.73 | 1,898,079 | +0.16(+0.41%) |
Aug 28, 2023 | 38.41 | 38.71 | 38.39 | 38.57 | 1,675,550 | +0.24(+0.61%) |
Aug 25, 2023 | 38.27 | 38.50 | 38.11 | 38.34 | 1,121,605 | +0.20(+0.52%) |
Aug 24, 2023 | 38.17 | 38.51 | 37.98 | 38.14 | 714,059 | -0.13(-0.34%) |
Aug 23, 2023 | 38.35 | 38.38 | 37.98 | 38.27 | 1,393,063 | -0.14(-0.37%) |
Aug 22, 2023 | 38.47 | 38.58 | 38.26 | 38.41 | 614,971 | -0.04(-0.10%) |
Aug 21, 2023 | 38.48 | 38.55 | 38.22 | 38.45 | 1,051,872 | +0.07(+0.17%) |
Aug 18, 2023 | 37.81 | 38.39 | 37.71 | 38.38 | 1,363,078 | +0.43(+1.14%) |
Aug 17, 2023 | 38.03 | 38.14 | 37.92 | 37.95 | 1,434,066 | +0.13(+0.35%) |
Aug 16, 2023 | 37.70 | 38.00 | 37.68 | 37.82 | 1,426,302 | +0.02(+0.05%) |
Aug 15, 2023 | 38.08 | 38.13 | 37.74 | 37.80 | 1,835,896 | -0.43(-1.13%) |
Aug 14, 2023 | 38.40 | 38.40 | 38.02 | 38.23 | 1,129,555 | -0.12(-0.32%) |
Aug 11, 2023 | 37.88 | 38.36 | 37.87 | 38.35 | 956,998 | +0.48(+1.27%) |
Aug 10, 2023 | 38.09 | 38.25 | 37.79 | 37.87 | 1,409,951 | +0.08(+0.22%) |
Aug 09, 2023 | 37.91 | 38.19 | 37.62 | 37.79 | 1,294,469 | -0.18(-0.49%) |
Aug 08, 2023 | 37.78 | 38.07 | 37.59 | 37.97 | 1,269,784 | -0.06(-0.15%) |
Aug 07, 2023 | 37.84 | 38.10 | 37.79 | 38.03 | 1,585,458 | +0.32(+0.86%) |
Aug 04, 2023 | 37.99 | 38.20 | 37.69 | 37.71 | 1,399,419 | -0.23(-0.61%) |
Aug 03, 2023 | 37.88 | 38.12 | 37.57 | 37.94 | 1,402,197 | +0.03(+0.07%) |
Aug 02, 2023 | 38.11 | 38.11 | 37.60 | 37.91 | 1,310,795 | -0.35(-0.92%) |