Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.14 | 36.50 | 35.96 | 36.38 | 933,761 | +0.14(+0.38%) |
Oct 30, 2023 | 35.93 | 36.33 | 35.47 | 36.24 | 1,729,743 | +0.73(+2.06%) |
Oct 27, 2023 | 36.53 | 36.68 | 35.19 | 35.50 | 1,330,696 | -0.99(-2.71%) |
Oct 26, 2023 | 35.77 | 37.66 | 35.35 | 36.49 | 1,913,966 | +1.44(+4.10%) |
Oct 25, 2023 | 36.03 | 36.07 | 34.98 | 35.06 | 2,105,377 | -1.13(-3.12%) |
Oct 24, 2023 | 36.51 | 36.67 | 35.81 | 36.19 | 1,148,159 | +0.05(+0.14%) |
Oct 23, 2023 | 36.80 | 37.05 | 36.12 | 36.14 | 1,003,839 | -0.58(-1.59%) |
Oct 20, 2023 | 36.90 | 37.05 | 36.42 | 36.72 | 1,082,757 | -0.11(-0.30%) |
Oct 19, 2023 | 37.23 | 37.63 | 36.63 | 36.83 | 1,954,369 | -0.62(-1.67%) |
Oct 18, 2023 | 38.58 | 38.70 | 37.35 | 37.45 | 749,545 | -1.84(-4.69%) |
Oct 17, 2023 | 38.24 | 39.55 | 38.24 | 39.30 | 867,473 | +0.84(+2.19%) |
Oct 16, 2023 | 38.20 | 38.75 | 38.07 | 38.46 | 862,202 | +0.70(+1.86%) |
Oct 13, 2023 | 38.35 | 38.55 | 37.41 | 37.75 | 671,230 | -0.64(-1.68%) |
Oct 12, 2023 | 39.11 | 39.89 | 38.13 | 38.40 | 672,530 | -0.24(-0.62%) |
Oct 11, 2023 | 38.30 | 38.72 | 38.30 | 38.63 | 629,011 | +0.36(+0.93%) |
Oct 10, 2023 | 38.34 | 38.53 | 38.11 | 38.28 | 622,452 | +0.19(+0.49%) |
Oct 09, 2023 | 37.34 | 38.30 | 36.81 | 38.09 | 1,240,548 | +0.78(+2.10%) |
Oct 06, 2023 | 37.42 | 37.59 | 36.77 | 37.31 | 1,567,492 | -0.25(-0.66%) |
Oct 05, 2023 | 37.93 | 38.30 | 37.54 | 37.55 | 1,057,525 | -0.56(-1.48%) |
Oct 04, 2023 | 37.79 | 38.24 | 37.46 | 38.12 | 903,521 | +0.27(+0.71%) |
Oct 03, 2023 | 38.37 | 38.76 | 37.70 | 37.85 | 872,858 | -0.69(-1.80%) |
Oct 02, 2023 | 39.26 | 39.42 | 38.31 | 38.54 | 907,829 | -0.85(-2.16%) |
Sep 29, 2023 | 39.84 | 40.59 | 39.27 | 39.40 | 1,599,590 | +0.30(+0.76%) |
Sep 28, 2023 | 39.24 | 39.87 | 38.44 | 39.10 | 1,997,625 | -0.18(-0.45%) |
Sep 27, 2023 | 38.76 | 39.49 | 38.59 | 39.28 | 2,409,700 | +0.74(+1.93%) |
Sep 26, 2023 | 39.96 | 40.50 | 38.52 | 38.53 | 1,576,664 | -0.34(-0.87%) |
Sep 25, 2023 | 38.30 | 38.88 | 38.92 | 38.87 | 584,571 | +0.31(+0.80%) |
Sep 22, 2023 | 38.64 | 38.96 | 38.51 | 38.56 | 876,339 | +0.15(+0.39%) |
Sep 21, 2023 | 38.27 | 38.88 | 37.66 | 38.42 | 814,851 | -0.03(-0.08%) |
Sep 20, 2023 | 38.93 | 39.46 | 38.44 | 38.45 | 725,950 | -0.41(-1.07%) |
Sep 19, 2023 | 38.89 | 39.24 | 38.38 | 38.86 | 845,122 | -0.21(-0.53%) |
Sep 18, 2023 | 38.79 | 39.72 | 38.75 | 39.07 | 961,556 | +0.47(+1.23%) |
Sep 15, 2023 | 38.25 | 38.65 | 37.95 | 38.59 | 2,218,018 | +0.13(+0.33%) |
Sep 14, 2023 | 38.36 | 39.25 | 38.20 | 38.47 | 1,954,901 | +0.56(+1.48%) |
Sep 13, 2023 | 39.76 | 39.84 | 37.78 | 37.90 | 2,193,200 | -1.85(-4.66%) |
Sep 12, 2023 | 40.12 | 40.42 | 39.66 | 39.76 | 587,767 | -0.32(-0.79%) |
Sep 11, 2023 | 39.90 | 40.13 | 39.64 | 40.07 | 747,309 | +0.41(+1.04%) |
Sep 08, 2023 | 39.44 | 39.99 | 39.42 | 39.66 | 1,673,077 | +0.08(+0.20%) |
Sep 07, 2023 | 39.50 | 39.85 | 39.01 | 39.58 | 623,656 | -0.22(-0.55%) |
Sep 06, 2023 | 38.38 | 39.92 | 38.38 | 39.80 | 1,661,753 | +1.50(+3.91%) |
Sep 05, 2023 | 39.58 | 39.66 | 38.20 | 38.30 | 595,069 | -1.35(-3.41%) |
Sep 01, 2023 | 39.27 | 39.72 | 39.19 | 39.65 | 887,814 | +0.65(+1.67%) |
Aug 31, 2023 | 38.90 | 39.21 | 38.86 | 39.00 | 547,542 | +0.16(+0.41%) |
Aug 30, 2023 | 38.55 | 39.03 | 38.55 | 38.84 | 415,469 | +0.40(+1.05%) |
Aug 29, 2023 | 38.30 | 38.77 | 38.14 | 38.44 | 484,353 | +0.16(+0.41%) |
Aug 28, 2023 | 37.70 | 38.44 | 37.70 | 38.28 | 529,319 | +0.62(+1.65%) |
Aug 25, 2023 | 37.96 | 38.22 | 37.65 | 37.66 | 1,081,053 | +0.10(+0.26%) |
Aug 24, 2023 | 37.50 | 38.16 | 37.45 | 37.56 | 1,272,791 | -0.22(-0.57%) |
Aug 23, 2023 | 37.18 | 37.80 | 36.97 | 37.78 | 416,706 | +0.79(+2.13%) |
Aug 22, 2023 | 37.44 | 37.70 | 36.74 | 36.99 | 710,368 | -0.23(-0.61%) |
Aug 21, 2023 | 37.32 | 37.55 | 36.73 | 37.21 | 553,330 | -0.02(-0.05%) |
Aug 18, 2023 | 36.72 | 37.28 | 36.37 | 37.23 | 1,033,604 | +0.16(+0.43%) |
Aug 17, 2023 | 37.96 | 38.19 | 37.07 | 37.08 | 834,682 | -0.68(-1.80%) |
Aug 16, 2023 | 38.48 | 38.76 | 37.74 | 37.76 | 482,786 | -0.81(-2.10%) |
Aug 15, 2023 | 39.00 | 39.05 | 38.46 | 38.56 | 608,915 | -0.64(-1.63%) |
Aug 14, 2023 | 38.92 | 39.41 | 38.92 | 39.20 | 891,761 | +0.27(+0.68%) |
Aug 11, 2023 | 38.70 | 39.06 | 38.60 | 38.94 | 774,675 | +0.27(+0.69%) |
Aug 10, 2023 | 38.61 | 39.05 | 38.48 | 38.67 | 687,956 | +0.08(+0.20%) |
Aug 09, 2023 | 38.49 | 38.94 | 38.49 | 38.59 | 542,228 | +0.02(+0.05%) |
Aug 08, 2023 | 38.30 | 38.77 | 37.74 | 38.57 | 785,902 | -0.19(-0.48%) |
Aug 07, 2023 | 38.77 | 39.13 | 38.56 | 38.76 | 552,201 | +0.17(+0.43%) |
Aug 04, 2023 | 39.04 | 39.57 | 38.46 | 38.59 | 1,002,490 | +0.04(+0.10%) |
Aug 03, 2023 | 38.42 | 38.85 | 37.81 | 38.55 | 1,684,402 | +0.07(+0.18%) |
Aug 02, 2023 | 38.44 | 39.09 | 36.63 | 38.48 | 2,543,291 | +1.13(+3.03%) |