Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.88 | 37.28 | 36.27 | 36.44 | 1,023,831 | -0.29(-0.79%) |
Oct 30, 2023 | 36.82 | 37.16 | 35.87 | 36.73 | 1,631,012 | +0.51(+1.41%) |
Oct 27, 2023 | 36.77 | 37.00 | 36.13 | 36.22 | 2,358,265 | -0.15(-0.41%) |
Oct 26, 2023 | 36.40 | 36.65 | 34.45 | 36.37 | 3,995,570 | +0.22(+0.61%) |
Oct 25, 2023 | 38.32 | 38.38 | 36.06 | 36.15 | 1,709,246 | -2.32(-6.03%) |
Oct 24, 2023 | 38.18 | 38.95 | 37.72 | 38.47 | 1,352,191 | +0.83(+2.21%) |
Oct 23, 2023 | 37.05 | 38.23 | 36.83 | 37.64 | 1,440,679 | +0.06(+0.16%) |
Oct 20, 2023 | 38.34 | 38.56 | 37.39 | 37.58 | 1,993,561 | -0.96(-2.49%) |
Oct 19, 2023 | 39.37 | 39.68 | 38.45 | 38.54 | 2,165,931 | -0.41(-1.05%) |
Oct 18, 2023 | 39.36 | 39.98 | 38.63 | 38.95 | 1,546,422 | -0.69(-1.74%) |
Oct 17, 2023 | 38.89 | 40.25 | 38.81 | 39.64 | 2,237,104 | +0.75(+1.93%) |
Oct 16, 2023 | 38.69 | 39.43 | 37.91 | 38.89 | 2,298,877 | +0.37(+0.96%) |
Oct 13, 2023 | 39.68 | 39.83 | 38.21 | 38.52 | 2,091,588 | -1.17(-2.95%) |
Oct 12, 2023 | 40.16 | 40.21 | 38.98 | 39.69 | 2,033,178 | -0.59(-1.46%) |
Oct 11, 2023 | 40.50 | 40.64 | 39.80 | 40.28 | 2,003,212 | -0.25(-0.62%) |
Oct 10, 2023 | 41.50 | 42.22 | 40.42 | 40.53 | 3,160,799 | -0.32(-0.78%) |
Oct 09, 2023 | 39.71 | 40.94 | 39.57 | 40.85 | 1,542,851 | +0.47(+1.16%) |
Oct 06, 2023 | 38.99 | 41.06 | 38.79 | 40.38 | 1,828,512 | +0.68(+1.71%) |
Oct 05, 2023 | 40.29 | 40.34 | 39.32 | 39.70 | 1,230,612 | -0.63(-1.56%) |
Oct 04, 2023 | 39.30 | 40.47 | 39.24 | 40.33 | 2,205,803 | +1.20(+3.07%) |
Oct 03, 2023 | 40.32 | 40.96 | 39.00 | 39.13 | 2,126,860 | -1.69(-4.14%) |
Oct 02, 2023 | 40.15 | 41.05 | 39.97 | 40.82 | 1,356,697 | +0.86(+2.15%) |
Sep 29, 2023 | 40.38 | 40.53 | 39.61 | 39.96 | 1,539,213 | +0.22(+0.55%) |
Sep 28, 2023 | 39.24 | 40.35 | 38.90 | 39.74 | 1,485,925 | +0.18(+0.46%) |
Sep 27, 2023 | 38.96 | 39.56 | 38.39 | 39.56 | 1,734,633 | +0.97(+2.51%) |
Sep 26, 2023 | 37.65 | 39.05 | 37.37 | 38.59 | 2,238,339 | +0.39(+1.02%) |
Sep 25, 2023 | 37.35 | 38.34 | 37.76 | 38.20 | 2,219,557 | +0.44(+1.17%) |
Sep 22, 2023 | 38.82 | 38.97 | 37.48 | 37.76 | 2,103,852 | -0.68(-1.77%) |
Sep 21, 2023 | 38.38 | 39.30 | 38.24 | 38.44 | 2,582,314 | -0.89(-2.26%) |
Sep 20, 2023 | 39.67 | 40.56 | 39.31 | 39.33 | 3,764,867 | -0.40(-1.01%) |
Sep 19, 2023 | 43.60 | 43.79 | 39.02 | 39.73 | 5,802,990 | -4.28(-9.73%) |
Sep 18, 2023 | 42.49 | 44.89 | 42.09 | 44.01 | 5,615,262 | +1.19(+2.78%) |
Sep 15, 2023 | 42.12 | 42.84 | 41.09 | 42.82 | 6,482,768 | +0.22(+0.52%) |
Sep 14, 2023 | 41.72 | 42.97 | 41.30 | 42.60 | 3,399,904 | +1.79(+4.39%) |
Sep 13, 2023 | 41.41 | 41.85 | 40.70 | 40.81 | 2,640,075 | -0.89(-2.13%) |
Sep 12, 2023 | 41.96 | 42.34 | 41.31 | 41.70 | 3,086,925 | -0.70(-1.65%) |
Sep 11, 2023 | 42.62 | 43.64 | 42.28 | 42.40 | 1,798,956 | +0.28(+0.66%) |
Sep 08, 2023 | 42.34 | 42.62 | 41.73 | 42.12 | 1,284,708 | -0.36(-0.85%) |
Sep 07, 2023 | 41.72 | 42.90 | 41.50 | 42.48 | 1,468,785 | +0.25(+0.59%) |
Sep 06, 2023 | 42.26 | 42.70 | 41.78 | 42.23 | 1,971,701 | -0.31(-0.73%) |
Sep 05, 2023 | 42.71 | 43.46 | 42.13 | 42.54 | 2,089,994 | -0.65(-1.50%) |
Sep 01, 2023 | 43.49 | 43.76 | 42.85 | 43.19 | 1,467,612 | -0.03(-0.07%) |
Aug 31, 2023 | 43.10 | 43.24 | 42.54 | 43.22 | 2,226,455 | +0.24(+0.56%) |
Aug 30, 2023 | 41.25 | 43.04 | 41.25 | 42.98 | 2,481,558 | +1.76(+4.27%) |
Aug 29, 2023 | 40.46 | 42.30 | 40.38 | 41.22 | 2,865,335 | +0.57(+1.40%) |
Aug 28, 2023 | 39.67 | 40.91 | 39.37 | 40.65 | 2,042,127 | +0.89(+2.24%) |
Aug 25, 2023 | 39.31 | 39.94 | 38.85 | 39.76 | 1,595,614 | +0.45(+1.14%) |
Aug 24, 2023 | 40.43 | 40.43 | 39.22 | 39.31 | 1,983,981 | -0.87(-2.17%) |
Aug 23, 2023 | 39.56 | 40.19 | 39.39 | 40.18 | 2,112,139 | +0.70(+1.77%) |
Aug 22, 2023 | 40.68 | 40.69 | 39.24 | 39.48 | 2,502,727 | +0.47(+1.20%) |
Aug 21, 2023 | 38.51 | 39.60 | 38.13 | 39.01 | 4,786,806 | +0.78(+2.04%) |
Aug 18, 2023 | 37.21 | 39.25 | 37.07 | 38.23 | 2,520,479 | +0.41(+1.08%) |
Aug 17, 2023 | 38.62 | 38.87 | 37.44 | 37.82 | 2,300,734 | -1.23(-3.15%) |
Aug 16, 2023 | 39.40 | 39.65 | 38.62 | 39.05 | 2,436,830 | -0.58(-1.46%) |
Aug 15, 2023 | 39.69 | 40.04 | 38.53 | 39.63 | 2,374,277 | -0.12(-0.30%) |
Aug 14, 2023 | 38.40 | 40.00 | 38.30 | 39.75 | 3,656,715 | +0.86(+2.21%) |
Aug 11, 2023 | 37.20 | 39.57 | 37.10 | 38.89 | 7,705,040 | +1.69(+4.54%) |
Aug 10, 2023 | 38.32 | 38.96 | 33.17 | 37.20 | 19,542,756 | +7.79(+26.49%) |
Aug 09, 2023 | 30.03 | 30.19 | 28.99 | 29.41 | 4,968,090 | -0.64(-2.13%) |
Aug 08, 2023 | 30.07 | 30.32 | 29.60 | 30.05 | 1,966,305 | -0.73(-2.37%) |
Aug 07, 2023 | 31.44 | 31.48 | 30.23 | 30.78 | 2,225,072 | -0.58(-1.85%) |
Aug 04, 2023 | 31.10 | 31.97 | 31.02 | 31.36 | 3,167,201 | +0.77(+2.52%) |
Aug 03, 2023 | 31.00 | 31.19 | 30.35 | 30.59 | 1,267,334 | -0.57(-1.83%) |
Aug 02, 2023 | 30.57 | 31.38 | 29.76 | 31.16 | 2,419,534 | -0.27(-0.86%) |