Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.14 | 34.47 | 34.08 | 34.40 | 1,674,177 | +0.29(+0.84%) |
Oct 30, 2023 | 34.24 | 34.44 | 33.88 | 34.11 | 1,254,493 | +0.18(+0.52%) |
Oct 27, 2023 | 34.35 | 34.40 | 33.81 | 33.93 | 3,234,088 | -0.32(-0.92%) |
Oct 26, 2023 | 34.27 | 34.63 | 34.09 | 34.25 | 1,684,072 | +0.08(+0.23%) |
Oct 25, 2023 | 34.34 | 34.44 | 34.10 | 34.17 | 1,277,865 | -0.44(-1.26%) |
Oct 24, 2023 | 34.63 | 34.83 | 34.40 | 34.61 | 1,527,872 | +0.22(+0.63%) |
Oct 23, 2023 | 34.54 | 34.89 | 34.38 | 34.39 | 1,542,215 | -0.33(-0.94%) |
Oct 20, 2023 | 35.25 | 35.28 | 34.69 | 34.72 | 1,367,184 | -0.39(-1.10%) |
Oct 19, 2023 | 35.60 | 35.86 | 35.05 | 35.10 | 1,210,719 | -0.56(-1.58%) |
Oct 18, 2023 | 36.06 | 36.10 | 35.61 | 35.67 | 1,233,913 | -0.70(-1.93%) |
Oct 17, 2023 | 35.71 | 36.66 | 35.71 | 36.37 | 1,283,498 | +0.44(+1.21%) |
Oct 16, 2023 | 35.56 | 36.00 | 35.51 | 35.93 | 933,131 | +0.64(+1.82%) |
Oct 13, 2023 | 35.85 | 35.89 | 35.21 | 35.29 | 1,110,563 | -0.44(-1.22%) |
Oct 12, 2023 | 36.48 | 36.48 | 35.49 | 35.73 | 767,222 | -0.69(-1.90%) |
Oct 11, 2023 | 36.42 | 36.65 | 36.15 | 36.42 | 933,058 | +0.07(+0.19%) |
Oct 10, 2023 | 36.09 | 36.58 | 36.02 | 36.35 | 1,801,254 | +0.40(+1.10%) |
Oct 09, 2023 | 35.47 | 36.07 | 35.31 | 35.95 | 982,226 | +0.29(+0.80%) |
Oct 06, 2023 | 35.21 | 35.91 | 35.02 | 35.67 | 932,161 | +0.22(+0.61%) |
Oct 05, 2023 | 35.41 | 35.63 | 35.21 | 35.45 | 1,473,863 | -0.04(-0.11%) |
Oct 04, 2023 | 35.41 | 35.58 | 35.05 | 35.49 | 896,970 | +0.08(+0.22%) |
Oct 03, 2023 | 35.81 | 35.91 | 35.28 | 35.41 | 1,347,404 | -0.60(-1.68%) |
Oct 02, 2023 | 36.44 | 36.51 | 35.83 | 36.01 | 1,490,374 | -0.49(-1.35%) |
Sep 29, 2023 | 37.02 | 37.02 | 36.41 | 36.51 | 937,960 | -0.23(-0.62%) |
Sep 28, 2023 | 36.35 | 36.95 | 36.35 | 36.73 | 5,633,020 | +0.42(+1.14%) |
Sep 27, 2023 | 36.20 | 36.51 | 36.04 | 36.32 | 2,044,217 | +0.36(+0.99%) |
Sep 26, 2023 | 36.24 | 36.49 | 35.95 | 35.96 | 934,226 | -0.53(-1.46%) |
Sep 25, 2023 | 36.13 | 36.55 | 36.39 | 36.50 | 1,380,045 | +0.17(+0.46%) |
Sep 22, 2023 | 36.54 | 36.67 | 36.30 | 36.33 | 1,180,464 | -0.10(-0.27%) |
Sep 21, 2023 | 36.76 | 36.77 | 36.42 | 36.43 | 897,690 | -0.51(-1.39%) |
Sep 20, 2023 | 37.47 | 37.67 | 36.94 | 36.94 | 951,037 | -0.35(-0.93%) |
Sep 19, 2023 | 37.41 | 37.61 | 37.16 | 37.29 | 1,070,356 | -0.09(-0.24%) |
Sep 18, 2023 | 37.60 | 37.62 | 37.37 | 37.38 | 962,163 | -0.20(-0.53%) |
Sep 15, 2023 | 37.81 | 37.83 | 37.34 | 37.58 | 1,480,926 | -0.37(-0.96%) |
Sep 14, 2023 | 37.66 | 37.96 | 37.64 | 37.94 | 1,214,065 | +0.62(+1.67%) |
Sep 13, 2023 | 37.56 | 37.63 | 37.21 | 37.32 | 917,467 | -0.19(-0.50%) |
Sep 12, 2023 | 37.52 | 37.70 | 37.46 | 37.51 | 1,201,594 | -0.04(-0.11%) |
Sep 11, 2023 | 37.78 | 37.87 | 37.54 | 37.55 | 855,035 | +0.03(+0.08%) |
Sep 08, 2023 | 37.70 | 37.72 | 37.43 | 37.52 | 752,957 | -0.17(-0.45%) |
Sep 07, 2023 | 37.81 | 37.87 | 37.50 | 37.69 | 1,080,874 | -0.27(-0.70%) |
Sep 06, 2023 | 38.15 | 38.42 | 37.76 | 37.95 | 1,413,899 | -0.11(-0.29%) |
Sep 05, 2023 | 38.90 | 38.92 | 38.04 | 38.06 | 1,140,709 | -1.17(-2.97%) |
Sep 01, 2023 | 39.13 | 39.44 | 39.07 | 39.23 | 1,141,216 | +0.42(+1.09%) |
Aug 31, 2023 | 38.93 | 39.11 | 38.79 | 38.80 | 912,544 | -0.07(-0.18%) |
Aug 30, 2023 | 38.64 | 38.98 | 38.54 | 38.87 | 709,252 | +0.19(+0.48%) |
Aug 29, 2023 | 38.19 | 38.69 | 37.99 | 38.68 | 562,297 | +0.52(+1.37%) |
Aug 28, 2023 | 38.04 | 38.45 | 38.04 | 38.16 | 1,078,446 | +0.32(+0.84%) |
Aug 25, 2023 | 37.91 | 38.12 | 37.44 | 37.84 | 1,097,645 | +0.05(+0.13%) |
Aug 24, 2023 | 38.09 | 38.42 | 37.76 | 37.79 | 1,028,939 | -0.35(-0.91%) |
Aug 23, 2023 | 37.83 | 38.23 | 37.70 | 38.14 | 1,667,440 | +0.39(+1.02%) |
Aug 22, 2023 | 37.97 | 38.10 | 37.65 | 37.75 | 872,526 | -0.08(-0.21%) |
Aug 21, 2023 | 38.04 | 38.15 | 37.66 | 37.83 | 948,334 | -0.16(-0.42%) |
Aug 18, 2023 | 37.53 | 38.14 | 37.52 | 37.99 | 792,998 | +0.16(+0.42%) |
Aug 17, 2023 | 38.33 | 38.43 | 37.82 | 37.83 | 965,849 | -0.39(-1.01%) |
Aug 16, 2023 | 38.60 | 38.89 | 38.21 | 38.22 | 1,379,644 | -0.44(-1.15%) |
Aug 15, 2023 | 38.86 | 38.86 | 38.63 | 38.66 | 1,460,015 | -0.46(-1.19%) |
Aug 14, 2023 | 39.13 | 39.13 | 38.79 | 39.13 | 626,658 | -0.17(-0.43%) |
Aug 11, 2023 | 39.20 | 39.48 | 39.15 | 39.30 | 775,017 | -0.05(-0.13%) |
Aug 10, 2023 | 39.64 | 40.03 | 39.19 | 39.34 | 1,143,068 | -0.11(-0.28%) |
Aug 09, 2023 | 39.79 | 39.79 | 39.28 | 39.45 | 4,287,598 | -0.29(-0.72%) |
Aug 08, 2023 | 39.56 | 39.79 | 39.20 | 39.74 | 592,158 | -0.29(-0.72%) |
Aug 07, 2023 | 39.91 | 40.06 | 39.69 | 40.03 | 903,995 | +0.22(+0.55%) |
Aug 04, 2023 | 39.84 | 40.18 | 39.66 | 39.81 | 894,505 | -0.02(-0.05%) |
Aug 03, 2023 | 39.83 | 39.98 | 39.47 | 39.83 | 799,869 | -0.14(-0.35%) |
Aug 02, 2023 | 39.96 | 40.06 | 39.79 | 39.97 | 1,274,349 | -0.31(-0.76%) |