Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.18 | 32.27 | 32.04 | 32.23 | 5,264,436 | +0.08(+0.24%) |
Oct 30, 2023 | 32.07 | 32.17 | 31.95 | 32.15 | 5,108,096 | +0.42(+1.33%) |
Oct 27, 2023 | 32.04 | 32.07 | 31.65 | 31.73 | 6,309,320 | -0.11(-0.34%) |
Oct 26, 2023 | 31.99 | 32.05 | 31.74 | 31.84 | 6,981,947 | -0.25(-0.76%) |
Oct 25, 2023 | 32.23 | 32.34 | 32.04 | 32.08 | 6,061,172 | -0.25(-0.79%) |
Oct 24, 2023 | 32.26 | 32.37 | 32.18 | 32.34 | 3,907,815 | +0.17(+0.52%) |
Oct 23, 2023 | 32.02 | 32.38 | 31.91 | 32.17 | 6,187,872 | +0.02(+0.06%) |
Oct 20, 2023 | 32.36 | 32.41 | 32.14 | 32.15 | 5,718,992 | -0.32(-1.00%) |
Oct 19, 2023 | 32.64 | 32.82 | 32.41 | 32.48 | 5,786,767 | -0.27(-0.84%) |
Oct 18, 2023 | 33.04 | 33.06 | 32.70 | 32.75 | 3,562,363 | -0.55(-1.65%) |
Oct 17, 2023 | 33.02 | 33.45 | 32.99 | 33.30 | 3,245,200 | +0.00(+0.00%) |
Oct 16, 2023 | 33.10 | 33.31 | 33.04 | 33.30 | 3,783,885 | +0.26(+0.80%) |
Oct 13, 2023 | 33.22 | 33.32 | 32.96 | 33.03 | 4,456,786 | -0.27(-0.82%) |
Oct 12, 2023 | 33.65 | 33.67 | 33.19 | 33.31 | 4,140,682 | -0.30(-0.90%) |
Oct 11, 2023 | 33.65 | 33.70 | 33.42 | 33.61 | 2,881,541 | +0.16(+0.47%) |
Oct 10, 2023 | 33.36 | 33.58 | 33.32 | 33.46 | 3,424,993 | +0.42(+1.28%) |
Oct 09, 2023 | 32.75 | 33.06 | 32.73 | 33.03 | 5,266,741 | -0.01(-0.03%) |
Oct 06, 2023 | 32.63 | 33.13 | 32.43 | 33.04 | 4,436,632 | +0.33(+1.02%) |
Oct 05, 2023 | 32.57 | 32.75 | 32.49 | 32.71 | 6,940,166 | +0.29(+0.91%) |
Oct 04, 2023 | 32.45 | 32.47 | 32.15 | 32.42 | 7,267,225 | +0.01(+0.03%) |
Oct 03, 2023 | 32.52 | 32.59 | 32.28 | 32.41 | 8,370,057 | -0.39(-1.20%) |
Oct 02, 2023 | 33.09 | 33.11 | 32.70 | 32.80 | 6,432,911 | -0.49(-1.47%) |
Sep 29, 2023 | 33.75 | 33.75 | 33.23 | 33.29 | 3,613,918 | -0.14(-0.41%) |
Sep 28, 2023 | 33.24 | 33.52 | 33.12 | 33.43 | 3,323,686 | +0.27(+0.83%) |
Sep 27, 2023 | 33.36 | 33.37 | 32.94 | 33.15 | 4,120,758 | -0.07(-0.21%) |
Sep 26, 2023 | 33.41 | 33.50 | 33.19 | 33.22 | 5,244,652 | -0.46(-1.37%) |
Sep 25, 2023 | 33.56 | 33.69 | 33.61 | 33.68 | 7,121,915 | -0.13(-0.38%) |
Sep 22, 2023 | 33.99 | 34.08 | 33.78 | 33.81 | 4,371,324 | +0.01(+0.03%) |
Sep 21, 2023 | 34.04 | 34.09 | 33.78 | 33.80 | 3,574,318 | -0.57(-1.65%) |
Sep 20, 2023 | 34.60 | 34.78 | 34.36 | 34.37 | 2,778,167 | -0.11(-0.31%) |
Sep 19, 2023 | 34.53 | 34.59 | 34.38 | 34.48 | 2,197,709 | +0.01(+0.03%) |
Sep 18, 2023 | 34.48 | 34.52 | 34.34 | 34.47 | 2,063,815 | -0.14(-0.40%) |
Sep 15, 2023 | 34.73 | 34.83 | 34.57 | 34.60 | 2,630,883 | -0.07(-0.20%) |
Sep 14, 2023 | 34.50 | 34.69 | 34.46 | 34.67 | 2,374,046 | +0.47(+1.38%) |
Sep 13, 2023 | 34.22 | 34.31 | 34.12 | 34.20 | 1,776,375 | -0.09(-0.26%) |
Sep 12, 2023 | 34.23 | 34.39 | 34.21 | 34.29 | 2,465,845 | -0.12(-0.34%) |
Sep 11, 2023 | 34.34 | 34.44 | 34.23 | 34.41 | 2,432,429 | +0.38(+1.12%) |
Sep 08, 2023 | 34.05 | 34.15 | 34.00 | 34.02 | 2,257,073 | -0.07(-0.20%) |
Sep 07, 2023 | 34.11 | 34.16 | 33.99 | 34.09 | 2,648,159 | -0.10(-0.29%) |
Sep 06, 2023 | 34.30 | 34.36 | 34.08 | 34.19 | 3,071,505 | -0.14(-0.40%) |
Sep 05, 2023 | 34.54 | 34.54 | 34.31 | 34.33 | 2,381,746 | -0.28(-0.82%) |
Sep 01, 2023 | 34.88 | 34.91 | 34.52 | 34.61 | 2,724,736 | +0.04(+0.11%) |
Aug 31, 2023 | 34.73 | 34.74 | 34.48 | 34.57 | 2,797,100 | -0.11(-0.31%) |
Aug 30, 2023 | 34.73 | 34.84 | 34.62 | 34.68 | 2,205,178 | -0.01(-0.03%) |
Aug 29, 2023 | 34.18 | 34.71 | 34.14 | 34.69 | 2,165,110 | +0.45(+1.32%) |
Aug 28, 2023 | 34.15 | 34.28 | 34.12 | 34.24 | 2,124,731 | +0.33(+0.98%) |
Aug 25, 2023 | 33.92 | 34.03 | 33.60 | 33.91 | 2,930,180 | +0.21(+0.61%) |
Aug 24, 2023 | 34.00 | 34.09 | 33.68 | 33.70 | 4,959,823 | -0.42(-1.24%) |
Aug 23, 2023 | 33.91 | 34.19 | 33.87 | 34.12 | 3,599,800 | +0.35(+1.05%) |
Aug 22, 2023 | 33.99 | 33.99 | 33.73 | 33.77 | 2,427,801 | -0.07(-0.20%) |
Aug 21, 2023 | 33.81 | 33.87 | 33.64 | 33.84 | 2,655,766 | +0.11(+0.32%) |
Aug 18, 2023 | 33.50 | 33.78 | 33.48 | 33.73 | 3,708,394 | -0.01(-0.03%) |
Aug 17, 2023 | 34.08 | 34.10 | 33.69 | 33.74 | 3,750,218 | -0.21(-0.61%) |
Aug 16, 2023 | 34.12 | 34.26 | 33.95 | 33.95 | 3,190,294 | -0.29(-0.86%) |
Aug 15, 2023 | 34.51 | 34.51 | 34.18 | 34.24 | 3,007,791 | -0.45(-1.30%) |
Aug 14, 2023 | 34.51 | 34.72 | 34.41 | 34.69 | 2,391,620 | -0.15(-0.42%) |
Aug 11, 2023 | 34.84 | 34.96 | 34.77 | 34.84 | 1,907,794 | -0.21(-0.59%) |
Aug 10, 2023 | 35.29 | 35.49 | 35.02 | 35.04 | 2,333,834 | +0.09(+0.25%) |
Aug 09, 2023 | 35.00 | 35.07 | 34.87 | 34.96 | 1,831,099 | +0.03(+0.08%) |
Aug 08, 2023 | 34.75 | 34.94 | 34.65 | 34.93 | 2,176,206 | -0.22(-0.61%) |
Aug 07, 2023 | 35.09 | 35.17 | 34.94 | 35.14 | 2,239,001 | +0.25(+0.70%) |
Aug 04, 2023 | 34.96 | 35.24 | 34.85 | 34.90 | 3,655,626 | +0.10(+0.28%) |
Aug 03, 2023 | 34.61 | 34.89 | 34.60 | 34.80 | 2,580,370 | -0.12(-0.34%) |
Aug 02, 2023 | 35.15 | 35.18 | 34.86 | 34.92 | 3,996,901 | -0.68(-1.90%) |