Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.12 | 33.44 | 33.06 | 33.38 | 175,487 | -0.15(-0.45%) |
Oct 30, 2023 | 33.35 | 33.59 | 33.19 | 33.53 | 268,796 | +0.69(+2.10%) |
Oct 27, 2023 | 33.16 | 33.20 | 32.72 | 32.84 | 179,040 | -0.31(-0.94%) |
Oct 26, 2023 | 33.29 | 33.36 | 33.04 | 33.15 | 288,737 | +0.37(+1.13%) |
Oct 25, 2023 | 32.87 | 33.13 | 32.69 | 32.78 | 224,805 | -0.38(-1.15%) |
Oct 24, 2023 | 32.94 | 33.32 | 32.91 | 33.16 | 366,850 | +0.75(+2.31%) |
Oct 23, 2023 | 32.12 | 32.69 | 32.09 | 32.41 | 1,909,661 | +0.46(+1.44%) |
Oct 20, 2023 | 32.22 | 32.34 | 31.95 | 31.95 | 896,430 | -0.57(-1.75%) |
Oct 19, 2023 | 32.59 | 32.92 | 32.49 | 32.52 | 1,658,274 | -0.16(-0.49%) |
Oct 18, 2023 | 33.11 | 33.12 | 32.67 | 32.68 | 1,500,725 | -0.93(-2.77%) |
Oct 17, 2023 | 33.01 | 33.75 | 33.01 | 33.61 | 3,891,116 | +1.19(+3.68%) |
Oct 16, 2023 | 32.21 | 32.53 | 32.10 | 32.42 | 184,259 | +0.50(+1.56%) |
Oct 13, 2023 | 32.67 | 32.67 | 31.86 | 31.92 | 100,898 | -1.00(-3.04%) |
Oct 12, 2023 | 33.50 | 33.50 | 32.81 | 32.92 | 119,534 | -0.51(-1.53%) |
Oct 11, 2023 | 33.39 | 33.52 | 33.26 | 33.43 | 115,804 | +0.35(+1.06%) |
Oct 10, 2023 | 33.01 | 33.27 | 33.01 | 33.08 | 164,441 | +0.41(+1.25%) |
Oct 09, 2023 | 32.28 | 32.67 | 32.28 | 32.67 | 218,997 | -0.23(-0.70%) |
Oct 06, 2023 | 32.41 | 33.06 | 32.12 | 32.90 | 161,158 | +0.30(+0.92%) |
Oct 05, 2023 | 32.52 | 32.65 | 32.38 | 32.60 | 162,011 | +0.07(+0.22%) |
Oct 04, 2023 | 32.57 | 32.60 | 32.26 | 32.53 | 212,431 | +0.00(+0.00%) |
Oct 03, 2023 | 32.70 | 32.84 | 32.40 | 32.53 | 155,275 | -0.17(-0.52%) |
Oct 02, 2023 | 33.43 | 33.45 | 32.70 | 32.70 | 212,236 | -0.76(-2.27%) |
Sep 29, 2023 | 33.82 | 33.85 | 33.35 | 33.46 | 381,259 | +0.09(+0.27%) |
Sep 28, 2023 | 33.05 | 33.55 | 33.02 | 33.37 | 134,124 | +0.81(+2.49%) |
Sep 27, 2023 | 32.58 | 32.61 | 32.27 | 32.56 | 198,142 | +0.08(+0.25%) |
Sep 26, 2023 | 32.76 | 33.01 | 32.46 | 32.48 | 151,245 | -0.12(-0.37%) |
Sep 25, 2023 | 32.44 | 32.65 | 32.50 | 32.60 | 310,832 | -0.20(-0.61%) |
Sep 22, 2023 | 32.94 | 33.05 | 32.71 | 32.80 | 137,973 | -0.41(-1.23%) |
Sep 21, 2023 | 33.50 | 33.53 | 33.17 | 33.21 | 121,743 | -1.11(-3.23%) |
Sep 20, 2023 | 34.60 | 34.86 | 34.30 | 34.32 | 149,954 | -0.24(-0.69%) |
Sep 19, 2023 | 34.64 | 34.68 | 34.39 | 34.56 | 80,289 | -0.06(-0.17%) |
Sep 18, 2023 | 34.76 | 34.79 | 34.56 | 34.62 | 106,994 | -0.18(-0.52%) |
Sep 15, 2023 | 34.98 | 35.09 | 34.80 | 34.80 | 97,439 | +0.00(+0.00%) |
Sep 14, 2023 | 34.62 | 34.80 | 34.52 | 34.80 | 84,038 | -0.08(-0.23%) |
Sep 13, 2023 | 34.88 | 35.10 | 34.63 | 34.88 | 178,220 | -0.14(-0.40%) |
Sep 12, 2023 | 34.97 | 35.12 | 34.80 | 35.02 | 131,851 | -0.96(-2.67%) |
Sep 11, 2023 | 35.98 | 36.14 | 35.74 | 35.98 | 160,704 | -0.21(-0.58%) |
Sep 08, 2023 | 36.10 | 36.34 | 36.07 | 36.19 | 93,107 | -0.21(-0.58%) |
Sep 07, 2023 | 36.46 | 36.57 | 36.22 | 36.40 | 100,073 | +0.49(+1.36%) |
Sep 06, 2023 | 35.99 | 36.06 | 35.79 | 35.91 | 80,076 | +0.05(+0.14%) |
Sep 05, 2023 | 36.12 | 36.16 | 35.76 | 35.86 | 87,014 | -0.19(-0.53%) |
Sep 01, 2023 | 36.68 | 36.70 | 36.02 | 36.05 | 95,693 | -0.62(-1.69%) |
Aug 31, 2023 | 36.91 | 36.91 | 36.48 | 36.67 | 134,371 | +0.18(+0.48%) |
Aug 30, 2023 | 36.31 | 36.65 | 36.31 | 36.49 | 127,888 | +0.42(+1.18%) |
Aug 29, 2023 | 35.51 | 36.09 | 35.48 | 36.07 | 168,109 | +0.32(+0.90%) |
Aug 28, 2023 | 35.54 | 35.76 | 35.49 | 35.75 | 105,760 | +0.54(+1.53%) |
Aug 25, 2023 | 35.18 | 35.34 | 34.85 | 35.21 | 80,034 | +0.47(+1.35%) |
Aug 24, 2023 | 35.16 | 35.26 | 34.70 | 34.74 | 171,464 | -0.57(-1.61%) |
Aug 23, 2023 | 35.08 | 35.34 | 35.02 | 35.31 | 73,614 | +0.53(+1.52%) |
Aug 22, 2023 | 35.00 | 35.02 | 34.76 | 34.78 | 124,631 | -0.16(-0.46%) |
Aug 21, 2023 | 34.82 | 35.02 | 34.60 | 34.94 | 158,061 | +0.45(+1.30%) |
Aug 18, 2023 | 34.01 | 34.49 | 33.99 | 34.49 | 87,997 | -0.09(-0.26%) |
Aug 17, 2023 | 34.94 | 34.99 | 34.45 | 34.58 | 123,855 | -0.17(-0.49%) |
Aug 16, 2023 | 35.02 | 35.20 | 34.75 | 34.75 | 99,749 | -0.29(-0.83%) |
Aug 15, 2023 | 35.39 | 35.40 | 35.02 | 35.04 | 219,020 | -0.55(-1.55%) |
Aug 14, 2023 | 35.25 | 35.67 | 35.20 | 35.59 | 91,245 | -0.21(-0.59%) |
Aug 11, 2023 | 35.85 | 35.94 | 35.70 | 35.80 | 227,537 | -0.32(-0.89%) |
Aug 10, 2023 | 36.26 | 36.45 | 36.02 | 36.12 | 427,729 | -0.06(-0.17%) |
Aug 09, 2023 | 36.11 | 36.29 | 35.97 | 36.18 | 200,298 | +0.28(+0.78%) |
Aug 08, 2023 | 35.44 | 35.90 | 35.40 | 35.90 | 138,271 | -0.19(-0.53%) |
Aug 07, 2023 | 35.99 | 36.13 | 35.93 | 36.09 | 83,605 | +0.47(+1.32%) |
Aug 04, 2023 | 35.95 | 36.11 | 35.58 | 35.62 | 126,075 | -0.12(-0.34%) |
Aug 03, 2023 | 35.19 | 35.78 | 35.19 | 35.74 | 139,289 | -0.16(-0.45%) |
Aug 02, 2023 | 36.21 | 36.32 | 35.90 | 35.90 | 160,484 | -0.27(-0.75%) |