Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.33 | 34.20 | 31.06 | 31.65 | 3,294,551 | -2.20(-6.51%) |
Oct 30, 2023 | 34.06 | 34.30 | 33.53 | 33.85 | 2,430,017 | -0.21(-0.61%) |
Oct 27, 2023 | 34.35 | 34.44 | 33.89 | 34.06 | 1,538,240 | -0.25(-0.72%) |
Oct 26, 2023 | 34.35 | 34.77 | 34.05 | 34.31 | 1,657,144 | +0.12(+0.35%) |
Oct 25, 2023 | 34.71 | 34.72 | 34.03 | 34.19 | 956,370 | -0.72(-2.08%) |
Oct 24, 2023 | 34.80 | 35.24 | 34.53 | 34.91 | 1,179,040 | +0.34(+0.98%) |
Oct 23, 2023 | 35.17 | 35.37 | 34.58 | 34.58 | 1,506,158 | -0.72(-2.05%) |
Oct 20, 2023 | 35.34 | 35.55 | 35.14 | 35.30 | 1,961,798 | -0.19(-0.53%) |
Oct 19, 2023 | 35.92 | 36.37 | 35.48 | 35.49 | 1,454,507 | -0.68(-1.87%) |
Oct 18, 2023 | 36.90 | 36.94 | 36.15 | 36.16 | 1,151,104 | -1.25(-3.34%) |
Oct 17, 2023 | 36.90 | 37.81 | 36.90 | 37.41 | 1,270,086 | +0.26(+0.69%) |
Oct 16, 2023 | 36.94 | 37.48 | 36.71 | 37.16 | 1,337,822 | +0.65(+1.77%) |
Oct 13, 2023 | 37.09 | 37.32 | 36.29 | 36.51 | 1,220,628 | -0.63(-1.68%) |
Oct 12, 2023 | 37.70 | 37.70 | 36.85 | 37.14 | 1,208,939 | -0.33(-0.87%) |
Oct 11, 2023 | 37.46 | 37.67 | 37.01 | 37.46 | 1,188,056 | +0.10(+0.27%) |
Oct 10, 2023 | 37.27 | 37.58 | 37.09 | 37.36 | 1,371,005 | +0.28(+0.75%) |
Oct 09, 2023 | 36.75 | 37.26 | 36.32 | 37.09 | 1,315,461 | +0.02(+0.05%) |
Oct 06, 2023 | 36.33 | 37.44 | 36.27 | 37.07 | 1,233,310 | +0.63(+1.72%) |
Oct 05, 2023 | 37.44 | 37.58 | 36.23 | 36.44 | 1,484,916 | -1.11(-2.96%) |
Oct 04, 2023 | 37.34 | 37.69 | 36.76 | 37.55 | 1,603,850 | +0.24(+0.64%) |
Oct 03, 2023 | 37.23 | 37.58 | 36.94 | 37.31 | 2,443,418 | -0.06(-0.16%) |
Oct 02, 2023 | 37.41 | 37.79 | 37.06 | 37.37 | 1,835,406 | -0.17(-0.45%) |
Sep 29, 2023 | 38.25 | 38.34 | 37.52 | 37.54 | 1,556,966 | -0.40(-1.05%) |
Sep 28, 2023 | 37.10 | 37.99 | 36.94 | 37.94 | 2,368,970 | +1.03(+2.80%) |
Sep 27, 2023 | 36.32 | 37.25 | 36.07 | 36.91 | 3,017,962 | +1.00(+2.79%) |
Sep 26, 2023 | 35.92 | 36.27 | 35.80 | 35.91 | 1,804,932 | -0.37(-1.01%) |
Sep 25, 2023 | 36.45 | 36.37 | 36.17 | 36.27 | 1,331,939 | -0.30(-0.81%) |
Sep 22, 2023 | 36.41 | 36.88 | 36.41 | 36.57 | 1,800,035 | +0.14(+0.38%) |
Sep 21, 2023 | 36.65 | 36.69 | 36.14 | 36.43 | 1,533,157 | -0.54(-1.45%) |
Sep 20, 2023 | 37.42 | 37.63 | 36.85 | 36.97 | 1,719,806 | -0.51(-1.35%) |
Sep 19, 2023 | 37.79 | 37.91 | 37.33 | 37.47 | 1,741,662 | -0.18(-0.47%) |
Sep 18, 2023 | 37.34 | 37.94 | 37.19 | 37.65 | 2,422,943 | +0.04(+0.11%) |
Sep 15, 2023 | 36.93 | 37.77 | 36.91 | 37.61 | 23,307,524 | +0.54(+1.45%) |
Sep 14, 2023 | 37.35 | 37.52 | 36.85 | 37.08 | 2,499,744 | +0.11(+0.30%) |
Sep 13, 2023 | 37.45 | 37.45 | 36.62 | 36.97 | 2,553,995 | -0.18(-0.48%) |
Sep 12, 2023 | 36.73 | 37.50 | 36.66 | 37.15 | 2,392,463 | +0.25(+0.67%) |
Sep 11, 2023 | 37.04 | 37.32 | 36.85 | 36.90 | 2,344,225 | +0.07(+0.19%) |
Sep 08, 2023 | 36.47 | 37.11 | 36.47 | 36.83 | 1,869,343 | +0.26(+0.71%) |
Sep 07, 2023 | 37.44 | 37.66 | 36.49 | 36.57 | 3,181,470 | -1.38(-3.64%) |
Sep 06, 2023 | 37.82 | 38.21 | 37.77 | 37.95 | 1,989,143 | -0.16(-0.42%) |
Sep 05, 2023 | 39.03 | 39.32 | 38.06 | 38.11 | 3,756,218 | +0.39(+1.03%) |
Sep 01, 2023 | 37.74 | 37.96 | 37.37 | 37.72 | 1,528,148 | +0.38(+1.01%) |
Aug 31, 2023 | 37.40 | 37.78 | 37.30 | 37.34 | 1,322,827 | +0.05(+0.13%) |
Aug 30, 2023 | 37.68 | 37.82 | 37.21 | 37.29 | 966,491 | -0.33(-0.87%) |
Aug 29, 2023 | 37.30 | 37.85 | 37.16 | 37.62 | 1,197,661 | +0.30(+0.80%) |
Aug 28, 2023 | 37.12 | 37.53 | 37.04 | 37.32 | 957,714 | +0.50(+1.35%) |
Aug 25, 2023 | 37.16 | 37.29 | 36.44 | 36.83 | 1,033,784 | -0.05(-0.13%) |
Aug 24, 2023 | 37.23 | 37.44 | 36.88 | 36.88 | 962,253 | -0.34(-0.91%) |
Aug 23, 2023 | 37.01 | 37.27 | 36.88 | 37.22 | 781,414 | +0.09(+0.24%) |
Aug 22, 2023 | 37.35 | 37.66 | 37.09 | 37.13 | 770,723 | -0.01(-0.03%) |
Aug 21, 2023 | 37.45 | 37.49 | 36.94 | 37.14 | 759,441 | -0.30(-0.80%) |
Aug 18, 2023 | 37.66 | 37.87 | 37.34 | 37.43 | 787,340 | -0.27(-0.71%) |
Aug 17, 2023 | 38.51 | 38.65 | 37.70 | 37.70 | 704,503 | -0.57(-1.48%) |
Aug 16, 2023 | 38.89 | 39.15 | 38.26 | 38.27 | 961,508 | -0.90(-2.31%) |
Aug 15, 2023 | 39.32 | 39.72 | 39.00 | 39.17 | 1,210,757 | -0.61(-1.52%) |
Aug 14, 2023 | 38.89 | 39.89 | 38.72 | 39.78 | 1,651,789 | +0.84(+2.17%) |
Aug 11, 2023 | 39.91 | 39.95 | 38.77 | 38.93 | 905,213 | -1.07(-2.68%) |
Aug 10, 2023 | 40.50 | 40.64 | 39.71 | 40.00 | 1,329,028 | -0.39(-0.96%) |
Aug 09, 2023 | 40.53 | 40.62 | 40.18 | 40.39 | 1,543,814 | -0.18(-0.44%) |
Aug 08, 2023 | 40.22 | 40.59 | 39.61 | 40.57 | 1,050,778 | -0.15(-0.37%) |
Aug 07, 2023 | 40.67 | 40.84 | 40.52 | 40.72 | 1,053,261 | +0.18(+0.44%) |
Aug 04, 2023 | 41.48 | 41.48 | 40.48 | 40.54 | 885,137 | -0.52(-1.28%) |
Aug 03, 2023 | 41.08 | 41.54 | 40.78 | 41.07 | 849,873 | -0.24(-0.58%) |
Aug 02, 2023 | 41.09 | 41.56 | 40.89 | 41.30 | 741,897 | -0.27(-0.64%) |