Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.54 | 31.65 | 31.24 | 31.63 | 556,693 | +0.36(+1.16%) |
Oct 30, 2023 | 31.31 | 31.63 | 31.06 | 31.27 | 633,919 | +0.37(+1.21%) |
Oct 27, 2023 | 31.65 | 31.76 | 30.79 | 30.90 | 551,585 | -0.58(-1.86%) |
Oct 26, 2023 | 30.95 | 31.80 | 30.95 | 31.48 | 514,763 | +0.53(+1.70%) |
Oct 25, 2023 | 31.40 | 31.72 | 30.83 | 30.95 | 773,285 | -0.76(-2.39%) |
Oct 24, 2023 | 31.68 | 32.09 | 31.47 | 31.71 | 424,066 | +0.17(+0.55%) |
Oct 23, 2023 | 31.81 | 32.13 | 31.52 | 31.54 | 368,851 | -0.42(-1.32%) |
Oct 20, 2023 | 32.55 | 32.64 | 31.95 | 31.96 | 648,353 | -0.50(-1.54%) |
Oct 19, 2023 | 33.30 | 33.48 | 32.41 | 32.46 | 811,095 | -1.03(-3.06%) |
Oct 18, 2023 | 34.00 | 34.05 | 33.41 | 33.49 | 261,661 | -0.93(-2.70%) |
Oct 17, 2023 | 34.05 | 34.65 | 34.05 | 34.41 | 412,461 | +0.19(+0.56%) |
Oct 16, 2023 | 34.52 | 34.92 | 34.18 | 34.22 | 453,975 | +0.19(+0.56%) |
Oct 13, 2023 | 34.19 | 34.45 | 33.61 | 34.03 | 303,627 | -0.13(-0.39%) |
Oct 12, 2023 | 34.75 | 34.75 | 33.90 | 34.17 | 234,727 | -0.54(-1.55%) |
Oct 11, 2023 | 34.77 | 34.94 | 34.37 | 34.70 | 289,413 | -0.11(-0.30%) |
Oct 10, 2023 | 34.60 | 35.11 | 34.59 | 34.81 | 497,456 | +0.19(+0.55%) |
Oct 09, 2023 | 34.37 | 34.74 | 34.37 | 34.62 | 349,222 | -0.04(-0.11%) |
Oct 06, 2023 | 34.22 | 35.04 | 34.22 | 34.65 | 368,219 | +0.17(+0.50%) |
Oct 05, 2023 | 34.11 | 34.57 | 33.85 | 34.48 | 354,265 | +0.35(+1.04%) |
Oct 04, 2023 | 33.91 | 34.25 | 33.67 | 34.13 | 323,545 | +0.31(+0.91%) |
Oct 03, 2023 | 34.80 | 34.97 | 33.63 | 33.82 | 454,964 | -1.41(-4.00%) |
Oct 02, 2023 | 35.62 | 35.77 | 35.13 | 35.23 | 519,231 | -0.64(-1.79%) |
Sep 29, 2023 | 36.65 | 36.87 | 35.84 | 35.87 | 627,465 | -0.45(-1.24%) |
Sep 28, 2023 | 35.27 | 36.41 | 35.15 | 36.32 | 914,495 | +1.08(+3.07%) |
Sep 27, 2023 | 35.11 | 35.64 | 35.07 | 35.24 | 481,520 | +0.41(+1.18%) |
Sep 26, 2023 | 35.28 | 35.49 | 34.78 | 34.83 | 613,928 | -0.72(-2.02%) |
Sep 25, 2023 | 35.30 | 35.72 | 35.43 | 35.55 | 409,856 | -0.02(-0.05%) |
Sep 22, 2023 | 35.67 | 35.81 | 35.37 | 35.57 | 354,938 | +0.10(+0.27%) |
Sep 21, 2023 | 35.44 | 35.84 | 35.05 | 35.47 | 636,142 | -0.32(-0.88%) |
Sep 20, 2023 | 35.72 | 36.38 | 35.66 | 35.79 | 637,917 | +0.34(+0.95%) |
Sep 19, 2023 | 35.30 | 35.70 | 35.22 | 35.45 | 391,796 | +0.02(+0.05%) |
Sep 18, 2023 | 35.74 | 35.74 | 35.23 | 35.43 | 681,388 | -0.25(-0.70%) |
Sep 15, 2023 | 35.51 | 35.88 | 35.13 | 35.68 | 1,382,799 | +0.03(+0.08%) |
Sep 14, 2023 | 36.06 | 36.07 | 35.35 | 35.65 | 786,640 | -0.38(-1.06%) |
Sep 13, 2023 | 36.75 | 36.75 | 35.92 | 36.04 | 522,773 | -0.81(-2.21%) |
Sep 12, 2023 | 36.44 | 37.03 | 36.44 | 36.85 | 295,284 | +0.21(+0.58%) |
Sep 11, 2023 | 36.68 | 36.87 | 36.43 | 36.64 | 562,317 | +0.22(+0.61%) |
Sep 08, 2023 | 36.45 | 36.91 | 36.26 | 36.42 | 373,648 | +0.07(+0.18%) |
Sep 07, 2023 | 35.90 | 36.37 | 35.61 | 36.35 | 338,783 | +0.18(+0.50%) |
Sep 06, 2023 | 36.38 | 36.83 | 35.89 | 36.17 | 435,212 | -0.32(-0.87%) |
Sep 05, 2023 | 37.03 | 37.11 | 36.47 | 36.49 | 479,369 | -0.89(-2.39%) |
Sep 01, 2023 | 37.13 | 37.74 | 36.75 | 37.38 | 554,534 | +0.55(+1.48%) |
Aug 31, 2023 | 36.54 | 36.97 | 36.50 | 36.83 | 573,976 | +0.17(+0.47%) |
Aug 30, 2023 | 36.43 | 36.74 | 36.36 | 36.66 | 763,400 | +0.23(+0.63%) |
Aug 29, 2023 | 35.97 | 36.51 | 35.82 | 36.43 | 481,021 | +0.44(+1.23%) |
Aug 28, 2023 | 35.86 | 36.22 | 35.70 | 35.99 | 824,343 | +0.22(+0.62%) |
Aug 25, 2023 | 35.86 | 36.05 | 35.33 | 35.77 | 343,672 | +0.06(+0.16%) |
Aug 24, 2023 | 35.76 | 36.19 | 35.64 | 35.71 | 431,478 | -0.01(-0.03%) |
Aug 23, 2023 | 34.76 | 35.73 | 34.66 | 35.72 | 456,277 | +1.05(+3.04%) |
Aug 22, 2023 | 35.14 | 35.41 | 34.53 | 34.66 | 315,918 | -0.35(-1.01%) |
Aug 21, 2023 | 35.35 | 35.53 | 34.90 | 35.02 | 554,611 | -0.22(-0.63%) |
Aug 18, 2023 | 34.52 | 35.43 | 34.37 | 35.24 | 722,955 | +0.30(+0.85%) |
Aug 17, 2023 | 34.98 | 35.46 | 34.85 | 34.94 | 565,381 | +0.07(+0.19%) |
Aug 16, 2023 | 35.04 | 35.49 | 34.86 | 34.88 | 331,182 | -0.25(-0.71%) |
Aug 15, 2023 | 35.73 | 35.84 | 35.10 | 35.12 | 420,351 | -0.89(-2.46%) |
Aug 14, 2023 | 35.91 | 36.18 | 35.74 | 36.01 | 544,252 | +0.03(+0.08%) |
Aug 11, 2023 | 35.83 | 36.29 | 35.83 | 35.98 | 438,467 | +0.00(+0.00%) |
Aug 10, 2023 | 36.36 | 36.70 | 35.85 | 35.98 | 536,076 | -0.17(-0.47%) |
Aug 09, 2023 | 35.94 | 36.27 | 35.57 | 36.15 | 422,414 | +0.05(+0.13%) |
Aug 08, 2023 | 36.20 | 36.23 | 35.58 | 36.10 | 681,048 | -0.68(-1.85%) |
Aug 07, 2023 | 36.33 | 37.13 | 36.25 | 36.78 | 663,925 | +0.47(+1.30%) |
Aug 04, 2023 | 36.06 | 36.77 | 35.90 | 36.31 | 566,120 | +0.20(+0.55%) |
Aug 03, 2023 | 36.39 | 36.81 | 35.85 | 36.11 | 699,164 | -0.20(-0.55%) |
Aug 02, 2023 | 38.56 | 38.81 | 35.17 | 36.31 | 1,384,843 | -2.56(-6.60%) |