Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.25 | 33.89 | 32.11 | 33.80 | 104,076 | +0.19(+0.56%) |
Oct 30, 2023 | 33.72 | 34.35 | 32.80 | 33.61 | 206,832 | +0.02(+0.06%) |
Oct 27, 2023 | 33.94 | 34.24 | 33.16 | 33.59 | 75,611 | +0.70(+2.13%) |
Oct 26, 2023 | 34.16 | 34.98 | 32.49 | 32.89 | 166,884 | -1.27(-3.72%) |
Oct 25, 2023 | 36.43 | 36.47 | 33.85 | 34.16 | 168,336 | -3.07(-8.24%) |
Oct 24, 2023 | 36.46 | 37.28 | 36.08 | 37.23 | 72,690 | +1.10(+3.04%) |
Oct 23, 2023 | 34.97 | 37.00 | 34.55 | 36.13 | 445,704 | +0.74(+2.09%) |
Oct 20, 2023 | 36.43 | 37.14 | 35.37 | 35.39 | 240,702 | -1.28(-3.49%) |
Oct 19, 2023 | 38.34 | 38.38 | 36.48 | 36.67 | 59,989 | -0.97(-2.58%) |
Oct 18, 2023 | 37.97 | 38.54 | 37.22 | 37.64 | 97,456 | -1.87(-4.73%) |
Oct 17, 2023 | 38.99 | 40.25 | 37.46 | 39.51 | 147,405 | -1.74(-4.22%) |
Oct 16, 2023 | 40.01 | 41.48 | 40.01 | 41.25 | 78,266 | +1.08(+2.69%) |
Oct 13, 2023 | 42.71 | 42.73 | 40.04 | 40.17 | 98,296 | -2.38(-5.59%) |
Oct 12, 2023 | 42.05 | 43.64 | 41.65 | 42.55 | 255,149 | +0.53(+1.26%) |
Oct 11, 2023 | 41.38 | 42.09 | 41.00 | 42.02 | 83,463 | +0.99(+2.41%) |
Oct 10, 2023 | 40.31 | 41.80 | 39.98 | 41.03 | 115,154 | +0.87(+2.17%) |
Oct 09, 2023 | 39.39 | 40.44 | 38.78 | 40.16 | 77,669 | -0.29(-0.72%) |
Oct 06, 2023 | 38.15 | 40.61 | 37.73 | 40.45 | 174,133 | +1.62(+4.17%) |
Oct 05, 2023 | 38.57 | 39.11 | 37.90 | 38.83 | 122,164 | +0.21(+0.54%) |
Oct 04, 2023 | 38.12 | 38.71 | 37.47 | 38.62 | 49,438 | +0.90(+2.38%) |
Oct 03, 2023 | 38.98 | 39.73 | 37.22 | 37.72 | 81,200 | -1.77(-4.48%) |
Oct 02, 2023 | 38.71 | 40.05 | 38.65 | 39.49 | 92,537 | +1.00(+2.60%) |
Sep 29, 2023 | 39.15 | 39.51 | 38.25 | 38.49 | 47,678 | +0.40(+1.05%) |
Sep 28, 2023 | 36.72 | 38.73 | 36.46 | 38.09 | 233,968 | +1.20(+3.25%) |
Sep 27, 2023 | 36.78 | 37.28 | 35.81 | 36.89 | 64,220 | +0.71(+1.96%) |
Sep 26, 2023 | 36.49 | 37.23 | 35.92 | 36.18 | 82,877 | -0.99(-2.66%) |
Sep 25, 2023 | 36.22 | 37.15 | 36.51 | 37.17 | 62,999 | +0.65(+1.78%) |
Sep 22, 2023 | 36.48 | 37.18 | 36.24 | 36.52 | 56,390 | +0.78(+2.18%) |
Sep 21, 2023 | 36.24 | 36.85 | 35.71 | 35.74 | 129,031 | -1.70(-4.54%) |
Sep 20, 2023 | 39.34 | 39.58 | 37.42 | 37.44 | 89,877 | -1.66(-4.24%) |
Sep 19, 2023 | 39.58 | 39.63 | 38.54 | 39.10 | 87,773 | -0.70(-1.76%) |
Sep 18, 2023 | 38.53 | 40.06 | 38.34 | 39.80 | 82,801 | +0.18(+0.45%) |
Sep 15, 2023 | 41.84 | 41.84 | 39.33 | 39.62 | 95,277 | -2.65(-6.27%) |
Sep 14, 2023 | 42.58 | 42.58 | 41.68 | 42.27 | 48,102 | +0.53(+1.27%) |
Sep 13, 2023 | 40.91 | 42.47 | 40.91 | 41.74 | 75,701 | +0.68(+1.66%) |
Sep 12, 2023 | 41.24 | 42.40 | 41.00 | 41.06 | 62,829 | -0.66(-1.58%) |
Sep 11, 2023 | 42.91 | 42.94 | 40.58 | 41.72 | 86,741 | -0.11(-0.26%) |
Sep 08, 2023 | 42.25 | 42.94 | 41.53 | 41.83 | 53,626 | -0.70(-1.65%) |
Sep 07, 2023 | 42.16 | 42.65 | 41.28 | 42.53 | 107,223 | -1.81(-4.08%) |
Sep 06, 2023 | 45.52 | 45.67 | 43.44 | 44.34 | 84,428 | -1.41(-3.08%) |
Sep 05, 2023 | 45.19 | 46.26 | 44.94 | 45.75 | 64,271 | +0.03(+0.07%) |
Sep 01, 2023 | 46.77 | 46.79 | 45.08 | 45.72 | 69,105 | -0.67(-1.44%) |
Aug 31, 2023 | 45.67 | 46.77 | 45.67 | 46.39 | 103,109 | +0.69(+1.51%) |
Aug 30, 2023 | 45.08 | 46.24 | 44.38 | 45.70 | 445,477 | +0.58(+1.29%) |
Aug 29, 2023 | 42.05 | 45.41 | 41.87 | 45.12 | 137,033 | +2.69(+6.34%) |
Aug 28, 2023 | 42.14 | 42.48 | 40.68 | 42.43 | 85,372 | +1.16(+2.81%) |
Aug 25, 2023 | 41.67 | 42.83 | 39.81 | 41.27 | 173,630 | -0.45(-1.08%) |
Aug 24, 2023 | 46.27 | 46.66 | 41.66 | 41.72 | 217,031 | -1.96(-4.49%) |
Aug 23, 2023 | 41.38 | 43.84 | 40.95 | 43.68 | 154,642 | +2.08(+5.00%) |
Aug 22, 2023 | 44.30 | 44.36 | 41.33 | 41.60 | 126,999 | -1.38(-3.21%) |
Aug 21, 2023 | 40.19 | 43.05 | 40.05 | 42.98 | 151,992 | +3.78(+9.64%) |
Aug 18, 2023 | 37.92 | 39.47 | 37.43 | 39.20 | 156,934 | +0.24(+0.62%) |
Aug 17, 2023 | 39.95 | 40.11 | 38.69 | 38.96 | 89,750 | -0.60(-1.52%) |
Aug 16, 2023 | 41.18 | 41.21 | 39.55 | 39.56 | 65,825 | -1.36(-3.32%) |
Aug 15, 2023 | 41.95 | 42.50 | 40.88 | 40.92 | 93,946 | -0.82(-1.96%) |
Aug 14, 2023 | 38.09 | 41.74 | 37.81 | 41.74 | 157,776 | +3.24(+8.41%) |
Aug 11, 2023 | 39.56 | 39.56 | 38.19 | 38.50 | 149,058 | -2.02(-4.98%) |
Aug 10, 2023 | 41.08 | 42.52 | 39.98 | 40.52 | 106,262 | -0.46(-1.12%) |
Aug 09, 2023 | 43.19 | 43.19 | 40.65 | 40.98 | 407,682 | -2.55(-5.86%) |
Aug 08, 2023 | 43.79 | 43.81 | 42.48 | 43.53 | 110,108 | -1.50(-3.33%) |
Aug 07, 2023 | 44.57 | 45.03 | 43.98 | 45.03 | 57,325 | +1.07(+2.43%) |
Aug 04, 2023 | 44.06 | 45.28 | 43.13 | 43.96 | 118,136 | +0.06(+0.14%) |
Aug 03, 2023 | 42.98 | 44.53 | 42.88 | 43.90 | 148,575 | -0.15(-0.34%) |
Aug 02, 2023 | 46.77 | 46.80 | 43.15 | 44.05 | 185,333 | -3.97(-8.26%) |