Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.92 | 32.55 | 31.63 | 32.01 | 878,296 | +0.33(+1.04%) |
Oct 30, 2023 | 31.69 | 31.80 | 30.79 | 31.68 | 4,055,344 | +0.22(+0.70%) |
Oct 27, 2023 | 31.86 | 32.22 | 31.29 | 31.46 | 1,229,845 | +0.10(+0.32%) |
Oct 26, 2023 | 31.00 | 31.58 | 30.54 | 31.36 | 1,153,431 | +0.29(+0.93%) |
Oct 25, 2023 | 33.10 | 33.11 | 31.05 | 31.07 | 1,540,961 | -2.20(-6.61%) |
Oct 24, 2023 | 31.85 | 33.41 | 31.85 | 33.27 | 3,500,045 | +1.55(+4.89%) |
Oct 23, 2023 | 33.82 | 33.85 | 31.70 | 31.72 | 3,815,774 | -3.22(-9.22%) |
Oct 20, 2023 | 35.01 | 35.57 | 34.36 | 34.94 | 1,959,095 | -0.63(-1.77%) |
Oct 19, 2023 | 35.94 | 36.40 | 35.46 | 35.57 | 1,587,528 | -0.14(-0.39%) |
Oct 18, 2023 | 36.74 | 36.95 | 35.69 | 35.71 | 1,296,718 | -1.04(-2.83%) |
Oct 17, 2023 | 35.86 | 37.09 | 35.73 | 36.75 | 1,183,469 | +0.38(+1.04%) |
Oct 16, 2023 | 35.28 | 36.89 | 35.28 | 36.37 | 1,578,169 | +1.16(+3.29%) |
Oct 13, 2023 | 35.17 | 35.28 | 34.51 | 35.21 | 1,303,399 | -0.05(-0.14%) |
Oct 12, 2023 | 35.89 | 36.34 | 34.75 | 35.26 | 1,628,844 | -1.11(-3.05%) |
Oct 11, 2023 | 37.06 | 37.11 | 35.98 | 36.37 | 1,348,610 | -0.49(-1.33%) |
Oct 10, 2023 | 36.95 | 37.43 | 36.46 | 36.86 | 1,872,608 | -0.14(-0.38%) |
Oct 09, 2023 | 36.69 | 37.50 | 36.53 | 37.00 | 1,179,047 | -0.28(-0.75%) |
Oct 06, 2023 | 37.02 | 38.10 | 36.81 | 37.28 | 1,403,385 | -0.20(-0.53%) |
Oct 05, 2023 | 36.24 | 37.50 | 35.91 | 37.48 | 1,171,062 | +1.17(+3.22%) |
Oct 04, 2023 | 36.28 | 36.54 | 35.40 | 36.31 | 1,297,994 | +0.23(+0.64%) |
Oct 03, 2023 | 36.45 | 37.03 | 36.02 | 36.08 | 2,136,815 | -0.75(-2.04%) |
Oct 02, 2023 | 37.19 | 38.30 | 36.69 | 36.83 | 3,997,275 | -0.86(-2.28%) |
Sep 29, 2023 | 37.64 | 38.69 | 37.48 | 37.69 | 4,400,963 | +0.59(+1.59%) |
Sep 28, 2023 | 35.73 | 37.35 | 35.73 | 37.10 | 3,654,388 | +1.07(+2.97%) |
Sep 27, 2023 | 36.52 | 37.10 | 35.66 | 36.03 | 1,607,675 | -0.26(-0.72%) |
Sep 26, 2023 | 36.64 | 37.27 | 36.23 | 36.29 | 932,539 | -0.53(-1.44%) |
Sep 25, 2023 | 36.26 | 36.83 | 36.58 | 36.82 | 1,597,150 | +0.18(+0.49%) |
Sep 22, 2023 | 37.36 | 37.37 | 36.12 | 36.64 | 1,750,267 | -0.09(-0.25%) |
Sep 21, 2023 | 35.96 | 37.08 | 35.44 | 36.73 | 1,820,597 | +0.76(+2.11%) |
Sep 20, 2023 | 36.36 | 36.37 | 35.73 | 35.97 | 2,209,271 | +0.01(+0.03%) |
Sep 19, 2023 | 36.27 | 36.57 | 35.70 | 35.96 | 1,317,116 | -0.56(-1.53%) |
Sep 18, 2023 | 36.30 | 37.18 | 35.35 | 36.52 | 3,513,641 | +1.67(+4.79%) |
Sep 15, 2023 | 35.04 | 35.60 | 34.62 | 34.85 | 2,288,888 | -0.76(-2.13%) |
Sep 14, 2023 | 35.10 | 35.68 | 34.88 | 35.61 | 1,229,976 | +0.57(+1.63%) |
Sep 13, 2023 | 35.37 | 35.70 | 34.82 | 35.04 | 1,573,826 | -0.40(-1.13%) |
Sep 12, 2023 | 35.85 | 36.77 | 35.36 | 35.44 | 2,114,790 | -0.70(-1.94%) |
Sep 11, 2023 | 35.11 | 36.41 | 34.99 | 36.14 | 2,878,457 | +0.80(+2.26%) |
Sep 08, 2023 | 34.63 | 35.63 | 34.32 | 35.34 | 2,689,406 | +0.95(+2.76%) |
Sep 07, 2023 | 34.26 | 35.75 | 34.22 | 34.39 | 4,821,939 | -0.19(-0.55%) |
Sep 06, 2023 | 30.30 | 35.92 | 30.24 | 34.58 | 13,265,340 | +4.19(+13.79%) |
Sep 05, 2023 | 29.30 | 30.52 | 29.09 | 30.39 | 1,210,671 | +0.66(+2.22%) |
Sep 01, 2023 | 29.84 | 30.39 | 29.71 | 29.73 | 1,428,588 | +0.21(+0.71%) |
Aug 31, 2023 | 29.77 | 30.25 | 29.33 | 29.52 | 1,528,880 | +0.07(+0.24%) |
Aug 30, 2023 | 29.29 | 29.70 | 29.05 | 29.45 | 1,117,997 | +0.24(+0.82%) |
Aug 29, 2023 | 28.60 | 29.81 | 28.55 | 29.21 | 1,161,874 | +0.42(+1.46%) |
Aug 28, 2023 | 28.93 | 29.18 | 28.47 | 28.79 | 879,610 | -0.05(-0.17%) |
Aug 25, 2023 | 28.47 | 29.07 | 28.29 | 28.84 | 982,758 | +0.34(+1.19%) |
Aug 24, 2023 | 29.42 | 29.68 | 28.22 | 28.50 | 2,648,840 | -0.69(-2.36%) |
Aug 23, 2023 | 28.33 | 29.78 | 28.15 | 29.19 | 1,659,554 | +0.79(+2.78%) |
Aug 22, 2023 | 28.65 | 29.05 | 28.15 | 28.40 | 1,304,322 | +0.24(+0.85%) |
Aug 21, 2023 | 28.36 | 28.61 | 28.02 | 28.16 | 1,923,740 | -0.21(-0.74%) |
Aug 18, 2023 | 28.02 | 28.70 | 27.92 | 28.37 | 1,374,933 | -0.10(-0.35%) |
Aug 17, 2023 | 29.31 | 29.31 | 28.26 | 28.47 | 2,889,783 | -0.84(-2.87%) |
Aug 16, 2023 | 29.79 | 30.58 | 29.30 | 29.31 | 6,368,554 | -0.72(-2.40%) |
Aug 15, 2023 | 30.26 | 30.60 | 29.78 | 30.03 | 1,905,646 | -0.57(-1.86%) |
Aug 14, 2023 | 28.51 | 30.91 | 28.48 | 30.60 | 2,564,303 | +1.70(+5.88%) |
Aug 11, 2023 | 28.69 | 29.29 | 28.62 | 28.90 | 1,874,592 | -0.03(-0.10%) |
Aug 10, 2023 | 29.52 | 29.97 | 28.50 | 28.93 | 2,633,137 | -0.53(-1.80%) |
Aug 09, 2023 | 31.29 | 31.42 | 29.22 | 29.46 | 3,924,944 | -1.41(-4.57%) |
Aug 08, 2023 | 30.26 | 31.40 | 28.90 | 30.87 | 14,967,236 | -6.75(-17.94%) |
Aug 07, 2023 | 37.75 | 38.06 | 36.27 | 37.62 | 4,595,339 | -0.72(-1.88%) |
Aug 04, 2023 | 38.26 | 38.63 | 37.36 | 38.34 | 1,932,776 | +0.58(+1.54%) |
Aug 03, 2023 | 38.02 | 38.73 | 37.63 | 37.76 | 1,141,423 | -0.43(-1.13%) |
Aug 02, 2023 | 40.26 | 40.51 | 37.99 | 38.19 | 1,462,074 | -2.93(-7.13%) |