Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.07 | 31.24 | 30.69 | 31.18 | 9,079,464 | +0.02(+0.06%) |
Oct 30, 2023 | 30.78 | 31.33 | 30.78 | 31.16 | 10,802,793 | +0.58(+1.89%) |
Oct 27, 2023 | 31.68 | 31.72 | 30.53 | 30.58 | 10,852,296 | -0.95(-3.01%) |
Oct 26, 2023 | 31.41 | 31.92 | 31.11 | 31.52 | 10,247,999 | +0.19(+0.61%) |
Oct 25, 2023 | 31.78 | 31.85 | 31.26 | 31.34 | 11,209,599 | -0.61(-1.91%) |
Oct 24, 2023 | 32.02 | 32.37 | 31.81 | 31.94 | 8,672,991 | -0.02(-0.06%) |
Oct 23, 2023 | 31.92 | 32.51 | 31.71 | 31.96 | 12,449,405 | -0.19(-0.59%) |
Oct 20, 2023 | 32.51 | 32.64 | 32.11 | 32.15 | 8,384,786 | -0.48(-1.47%) |
Oct 19, 2023 | 33.13 | 33.54 | 32.58 | 32.63 | 13,434,461 | -0.43(-1.30%) |
Oct 18, 2023 | 34.02 | 34.02 | 32.94 | 33.06 | 14,755,597 | -1.54(-4.44%) |
Oct 17, 2023 | 34.25 | 35.10 | 34.19 | 34.60 | 10,350,373 | +0.26(+0.76%) |
Oct 16, 2023 | 34.03 | 34.67 | 33.81 | 34.34 | 10,156,274 | +0.32(+0.94%) |
Oct 13, 2023 | 34.70 | 35.35 | 33.87 | 34.02 | 14,472,297 | -1.05(-2.99%) |
Oct 12, 2023 | 36.92 | 36.98 | 34.84 | 35.07 | 29,838,454 | -0.83(-2.31%) |
Oct 11, 2023 | 35.68 | 36.53 | 35.26 | 35.89 | 14,284,336 | +0.25(+0.70%) |
Oct 10, 2023 | 35.56 | 36.48 | 35.53 | 35.65 | 12,426,467 | +0.55(+1.56%) |
Oct 09, 2023 | 35.53 | 35.61 | 34.51 | 35.10 | 14,539,543 | -1.71(-4.65%) |
Oct 06, 2023 | 36.14 | 37.14 | 36.07 | 36.81 | 9,835,977 | +0.56(+1.54%) |
Oct 05, 2023 | 36.28 | 36.46 | 35.82 | 36.25 | 8,384,215 | +0.38(+1.05%) |
Oct 04, 2023 | 35.29 | 36.07 | 35.18 | 35.87 | 9,475,710 | +0.82(+2.33%) |
Oct 03, 2023 | 35.95 | 36.10 | 34.94 | 35.06 | 9,452,654 | -1.20(-3.32%) |
Oct 02, 2023 | 36.78 | 37.01 | 36.11 | 36.26 | 5,826,980 | -0.55(-1.49%) |
Sep 29, 2023 | 37.06 | 37.29 | 36.56 | 36.81 | 8,031,771 | +0.05(+0.14%) |
Sep 28, 2023 | 36.51 | 37.27 | 36.22 | 36.76 | 8,287,584 | +0.29(+0.79%) |
Sep 27, 2023 | 36.58 | 36.96 | 36.34 | 36.47 | 8,035,015 | -0.11(-0.30%) |
Sep 26, 2023 | 37.01 | 37.51 | 36.53 | 36.58 | 9,031,939 | -0.79(-2.10%) |
Sep 25, 2023 | 37.21 | 37.48 | 37.18 | 37.37 | 7,384,531 | -0.11(-0.29%) |
Sep 22, 2023 | 38.18 | 38.22 | 37.33 | 37.48 | 7,797,600 | -0.63(-1.64%) |
Sep 21, 2023 | 38.38 | 38.73 | 38.01 | 38.10 | 7,981,116 | -0.58(-1.49%) |
Sep 20, 2023 | 39.56 | 39.66 | 38.57 | 38.68 | 7,038,264 | -0.57(-1.44%) |
Sep 19, 2023 | 38.67 | 39.32 | 38.44 | 39.25 | 8,218,132 | +0.56(+1.44%) |
Sep 18, 2023 | 39.38 | 39.62 | 38.53 | 38.69 | 8,554,160 | -1.00(-2.53%) |
Sep 15, 2023 | 39.10 | 39.90 | 38.91 | 39.69 | 9,893,362 | +0.57(+1.45%) |
Sep 14, 2023 | 39.99 | 40.03 | 38.73 | 39.13 | 13,253,900 | -0.22(-0.56%) |
Sep 13, 2023 | 39.30 | 39.89 | 39.08 | 39.35 | 11,319,286 | -1.13(-2.80%) |
Sep 12, 2023 | 40.70 | 41.04 | 40.40 | 40.48 | 6,875,200 | -0.15(-0.37%) |
Sep 11, 2023 | 40.89 | 40.98 | 40.52 | 40.63 | 6,455,579 | +0.02(+0.05%) |
Sep 08, 2023 | 40.94 | 41.29 | 40.54 | 40.61 | 8,092,405 | -0.31(-0.75%) |
Sep 07, 2023 | 41.29 | 41.45 | 40.76 | 40.92 | 7,278,286 | -0.58(-1.39%) |
Sep 06, 2023 | 41.28 | 42.49 | 41.28 | 41.49 | 7,573,096 | -0.05(-0.12%) |
Sep 05, 2023 | 42.26 | 42.29 | 41.09 | 41.54 | 8,302,864 | -1.09(-2.57%) |
Sep 01, 2023 | 42.88 | 42.97 | 42.12 | 42.64 | 5,227,297 | -0.02(-0.05%) |
Aug 31, 2023 | 43.32 | 43.35 | 42.21 | 42.66 | 6,539,455 | -0.35(-0.81%) |
Aug 30, 2023 | 43.55 | 43.62 | 43.00 | 43.01 | 5,540,072 | -0.54(-1.23%) |
Aug 29, 2023 | 42.15 | 43.83 | 42.10 | 43.54 | 9,016,050 | +1.35(+3.21%) |
Aug 28, 2023 | 41.51 | 42.22 | 41.51 | 42.19 | 4,475,433 | +0.71(+1.70%) |
Aug 25, 2023 | 41.88 | 41.94 | 40.93 | 41.48 | 5,834,619 | -0.20(-0.48%) |
Aug 24, 2023 | 41.78 | 42.26 | 41.49 | 41.68 | 5,506,543 | -0.30(-0.71%) |
Aug 23, 2023 | 41.40 | 42.18 | 41.04 | 41.98 | 7,130,302 | +0.59(+1.42%) |
Aug 22, 2023 | 41.80 | 41.91 | 41.02 | 41.40 | 4,271,489 | -0.13(-0.31%) |
Aug 21, 2023 | 41.47 | 41.64 | 41.02 | 41.52 | 4,185,956 | +0.25(+0.60%) |
Aug 18, 2023 | 41.13 | 41.42 | 40.88 | 41.28 | 6,314,555 | -0.29(-0.69%) |
Aug 17, 2023 | 42.45 | 42.53 | 41.50 | 41.56 | 6,440,460 | -0.89(-2.09%) |
Aug 16, 2023 | 42.82 | 43.52 | 42.34 | 42.45 | 5,645,752 | -0.35(-0.81%) |
Aug 15, 2023 | 43.65 | 43.83 | 42.74 | 42.80 | 7,051,613 | -1.20(-2.74%) |
Aug 14, 2023 | 43.77 | 44.11 | 43.47 | 44.00 | 6,395,166 | +0.06(+0.14%) |
Aug 11, 2023 | 44.37 | 44.46 | 43.87 | 43.94 | 5,517,535 | -0.69(-1.54%) |
Aug 10, 2023 | 45.20 | 45.47 | 44.26 | 44.63 | 6,960,406 | -0.17(-0.38%) |
Aug 09, 2023 | 45.50 | 45.85 | 44.52 | 44.80 | 6,100,677 | -0.76(-1.66%) |
Aug 08, 2023 | 44.39 | 45.70 | 44.43 | 45.55 | 5,921,276 | +0.55(+1.22%) |
Aug 07, 2023 | 44.46 | 45.19 | 44.26 | 45.01 | 6,022,962 | +0.65(+1.46%) |
Aug 04, 2023 | 44.24 | 44.58 | 43.98 | 44.36 | 7,281,703 | +0.40(+0.91%) |
Aug 03, 2023 | 44.09 | 44.40 | 43.79 | 43.96 | 7,133,594 | -0.61(-1.36%) |
Aug 02, 2023 | 44.68 | 44.85 | 44.40 | 44.57 | 7,683,049 | -0.60(-1.32%) |