Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.44 | 29.96 | 28.87 | 29.71 | 43,869,732 | +0.01(+0.03%) |
Oct 30, 2023 | 29.40 | 29.82 | 29.27 | 29.70 | 34,001,656 | +0.43(+1.46%) |
Oct 27, 2023 | 30.19 | 30.26 | 29.18 | 29.27 | 34,850,520 | -1.02(-3.37%) |
Oct 26, 2023 | 29.75 | 30.49 | 29.65 | 30.29 | 27,938,710 | +0.42(+1.40%) |
Oct 25, 2023 | 29.61 | 30.13 | 29.38 | 29.87 | 29,682,904 | +0.29(+0.99%) |
Oct 24, 2023 | 30.02 | 30.16 | 29.47 | 29.58 | 27,692,604 | -0.40(-1.33%) |
Oct 23, 2023 | 29.91 | 30.51 | 29.68 | 29.98 | 30,254,476 | +0.18(+0.62%) |
Oct 20, 2023 | 30.19 | 30.24 | 29.62 | 29.79 | 40,540,328 | -0.52(-1.73%) |
Oct 19, 2023 | 30.50 | 30.62 | 30.05 | 30.32 | 27,640,838 | -0.21(-0.70%) |
Oct 18, 2023 | 31.63 | 31.77 | 30.51 | 30.53 | 31,163,074 | -1.30(-4.09%) |
Oct 17, 2023 | 32.08 | 32.26 | 31.30 | 31.84 | 41,194,228 | -0.51(-1.56%) |
Oct 16, 2023 | 31.91 | 32.97 | 31.65 | 32.34 | 65,131,088 | +1.13(+3.61%) |
Oct 13, 2023 | 32.02 | 32.07 | 31.12 | 31.21 | 33,614,068 | -0.79(-2.46%) |
Oct 12, 2023 | 32.19 | 32.29 | 31.85 | 32.00 | 22,496,752 | -0.18(-0.57%) |
Oct 11, 2023 | 32.31 | 32.40 | 31.90 | 32.19 | 24,916,810 | -0.06(-0.18%) |
Oct 10, 2023 | 32.16 | 32.47 | 32.09 | 32.24 | 19,762,352 | -0.03(-0.09%) |
Oct 09, 2023 | 32.14 | 32.54 | 31.85 | 32.27 | 17,967,862 | +0.07(+0.21%) |
Oct 06, 2023 | 32.57 | 32.62 | 32.15 | 32.20 | 24,443,196 | -0.33(-1.02%) |
Oct 05, 2023 | 32.52 | 32.84 | 32.12 | 32.54 | 21,886,792 | +0.16(+0.48%) |
Oct 04, 2023 | 32.99 | 33.13 | 32.08 | 32.38 | 24,402,494 | -0.57(-1.74%) |
Oct 03, 2023 | 32.89 | 33.16 | 32.77 | 32.95 | 31,951,460 | -0.04(-0.12%) |
Oct 02, 2023 | 32.03 | 33.01 | 31.84 | 32.99 | 45,903,132 | +0.75(+2.32%) |
Sep 29, 2023 | 31.45 | 32.30 | 31.40 | 32.24 | 43,663,064 | +1.05(+3.37%) |
Sep 28, 2023 | 31.16 | 31.42 | 30.89 | 31.19 | 29,006,458 | -0.01(-0.03%) |
Sep 27, 2023 | 31.52 | 31.59 | 31.01 | 31.20 | 27,183,600 | -0.29(-0.93%) |
Sep 26, 2023 | 31.81 | 32.04 | 31.46 | 31.50 | 26,754,370 | -0.56(-1.76%) |
Sep 25, 2023 | 31.78 | 32.06 | 31.50 | 32.06 | 19,998,434 | +0.28(+0.89%) |
Sep 22, 2023 | 32.16 | 32.17 | 31.59 | 31.78 | 29,391,698 | -0.16(-0.49%) |
Sep 21, 2023 | 32.54 | 32.65 | 31.91 | 31.93 | 27,760,452 | -0.75(-2.29%) |
Sep 20, 2023 | 33.13 | 33.14 | 32.61 | 32.68 | 25,351,864 | -0.36(-1.09%) |
Sep 19, 2023 | 32.61 | 33.06 | 32.58 | 33.04 | 31,185,126 | +0.34(+1.04%) |
Sep 18, 2023 | 33.17 | 33.17 | 32.51 | 32.70 | 26,148,468 | -0.42(-1.26%) |
Sep 15, 2023 | 33.11 | 33.45 | 32.87 | 33.12 | 59,732,236 | -0.08(-0.23%) |
Sep 14, 2023 | 33.28 | 33.42 | 33.03 | 33.20 | 24,438,018 | +0.07(+0.21%) |
Sep 13, 2023 | 33.25 | 33.65 | 33.05 | 33.13 | 24,531,696 | -0.07(-0.21%) |
Sep 12, 2023 | 33.02 | 33.25 | 32.81 | 33.20 | 18,500,458 | +0.20(+0.62%) |
Sep 11, 2023 | 33.28 | 33.34 | 32.60 | 32.99 | 28,352,400 | -0.30(-0.91%) |
Sep 08, 2023 | 33.27 | 33.43 | 33.10 | 33.29 | 20,043,136 | -0.03(-0.09%) |
Sep 07, 2023 | 33.51 | 33.67 | 33.09 | 33.32 | 27,543,870 | -0.09(-0.26%) |
Sep 06, 2023 | 34.28 | 34.29 | 33.30 | 33.41 | 36,419,300 | -0.98(-2.85%) |
Sep 05, 2023 | 34.96 | 35.28 | 34.36 | 34.39 | 26,588,184 | -0.39(-1.12%) |
Sep 01, 2023 | 34.64 | 35.05 | 34.61 | 34.78 | 18,026,050 | +0.39(+1.13%) |
Aug 31, 2023 | 34.94 | 34.98 | 34.39 | 34.39 | 28,715,606 | -0.51(-1.45%) |
Aug 30, 2023 | 35.17 | 35.24 | 34.82 | 34.90 | 17,309,550 | -0.24(-0.69%) |
Aug 29, 2023 | 35.25 | 35.91 | 34.99 | 35.14 | 21,675,324 | -0.06(-0.17%) |
Aug 28, 2023 | 35.42 | 35.50 | 35.02 | 35.20 | 15,534,825 | -0.17(-0.47%) |
Aug 25, 2023 | 35.13 | 35.67 | 34.96 | 35.36 | 16,893,156 | +0.21(+0.61%) |
Aug 24, 2023 | 35.46 | 35.62 | 35.05 | 35.15 | 19,931,258 | -0.49(-1.36%) |
Aug 23, 2023 | 36.05 | 36.09 | 35.54 | 35.64 | 19,926,154 | -0.17(-0.49%) |
Aug 22, 2023 | 35.98 | 36.11 | 34.73 | 35.81 | 19,059,604 | -0.17(-0.46%) |
Aug 21, 2023 | 35.68 | 36.15 | 35.62 | 35.98 | 29,310,098 | +0.34(+0.95%) |
Aug 18, 2023 | 35.43 | 35.82 | 35.31 | 35.64 | 24,838,906 | +0.15(+0.41%) |
Aug 17, 2023 | 34.61 | 35.69 | 34.60 | 35.49 | 32,004,348 | +1.00(+2.90%) |
Aug 16, 2023 | 34.16 | 34.65 | 34.02 | 34.49 | 22,850,440 | +0.09(+0.25%) |
Aug 15, 2023 | 34.88 | 34.91 | 34.37 | 34.40 | 21,066,058 | -0.66(-1.89%) |
Aug 14, 2023 | 34.82 | 35.49 | 34.82 | 35.06 | 20,882,470 | +0.03(+0.08%) |
Aug 11, 2023 | 34.63 | 35.27 | 34.60 | 35.03 | 17,086,644 | +0.31(+0.90%) |
Aug 10, 2023 | 34.82 | 35.08 | 34.60 | 34.72 | 19,497,704 | -0.12(-0.33%) |
Aug 09, 2023 | 34.61 | 35.05 | 34.52 | 34.84 | 17,695,150 | +0.19(+0.56%) |
Aug 08, 2023 | 35.35 | 35.35 | 34.40 | 34.64 | 25,944,856 | -0.04(-0.11%) |
Aug 07, 2023 | 34.03 | 34.85 | 33.93 | 34.68 | 31,958,454 | +0.64(+1.88%) |
Aug 04, 2023 | 33.97 | 34.35 | 33.69 | 34.04 | 26,486,290 | +0.02(+0.06%) |
Aug 03, 2023 | 34.20 | 34.29 | 33.94 | 34.02 | 26,452,840 | -0.34(-0.99%) |
Aug 02, 2023 | 34.63 | 34.88 | 34.29 | 34.36 | 35,280,236 | -0.25(-0.73%) |