Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.98 | 35.33 | 34.68 | 35.16 | 435,922 | +0.09(+0.25%) |
Oct 30, 2023 | 35.36 | 35.93 | 34.87 | 35.07 | 282,417 | +0.16(+0.45%) |
Oct 27, 2023 | 34.42 | 35.41 | 34.36 | 34.91 | 327,950 | +0.41(+1.20%) |
Oct 26, 2023 | 34.75 | 35.25 | 34.32 | 34.49 | 410,507 | -0.08(-0.23%) |
Oct 25, 2023 | 36.22 | 37.51 | 34.27 | 34.57 | 495,657 | -3.51(-9.21%) |
Oct 24, 2023 | 38.53 | 38.71 | 37.66 | 38.08 | 213,081 | -0.10(-0.26%) |
Oct 23, 2023 | 38.64 | 38.91 | 38.10 | 38.18 | 234,698 | -0.38(-0.97%) |
Oct 20, 2023 | 39.16 | 39.50 | 38.52 | 38.56 | 288,656 | -0.45(-1.17%) |
Oct 19, 2023 | 39.94 | 40.12 | 38.97 | 39.01 | 225,310 | -1.07(-2.66%) |
Oct 18, 2023 | 40.51 | 40.56 | 39.78 | 40.08 | 257,734 | -0.52(-1.29%) |
Oct 17, 2023 | 39.62 | 40.92 | 39.62 | 40.60 | 249,317 | +0.80(+2.01%) |
Oct 16, 2023 | 39.83 | 40.33 | 39.48 | 39.80 | 247,899 | +0.44(+1.13%) |
Oct 13, 2023 | 40.19 | 40.36 | 39.35 | 39.36 | 165,808 | -0.83(-2.07%) |
Oct 12, 2023 | 40.87 | 40.87 | 40.00 | 40.19 | 198,133 | -0.49(-1.21%) |
Oct 11, 2023 | 40.33 | 40.85 | 40.33 | 40.68 | 185,483 | +0.57(+1.43%) |
Oct 10, 2023 | 40.42 | 40.70 | 40.11 | 40.11 | 276,070 | -0.02(-0.05%) |
Oct 09, 2023 | 39.24 | 40.29 | 39.12 | 40.13 | 151,962 | +0.74(+1.88%) |
Oct 06, 2023 | 39.33 | 40.39 | 38.72 | 39.39 | 379,009 | +0.00(+0.00%) |
Oct 05, 2023 | 39.97 | 40.32 | 39.37 | 39.39 | 343,032 | -0.57(-1.43%) |
Oct 04, 2023 | 39.80 | 40.50 | 39.62 | 39.96 | 243,048 | +0.26(+0.65%) |
Oct 03, 2023 | 39.97 | 40.44 | 39.44 | 39.70 | 293,874 | -0.44(-1.11%) |
Oct 02, 2023 | 40.24 | 40.43 | 39.82 | 40.15 | 241,772 | -0.20(-0.49%) |
Sep 29, 2023 | 41.76 | 41.76 | 40.21 | 40.34 | 318,395 | -1.30(-3.13%) |
Sep 28, 2023 | 41.09 | 42.05 | 40.90 | 41.65 | 196,738 | +0.50(+1.22%) |
Sep 27, 2023 | 40.33 | 41.25 | 40.15 | 41.14 | 439,924 | +0.93(+2.31%) |
Sep 26, 2023 | 40.28 | 40.67 | 40.04 | 40.22 | 326,384 | -0.23(-0.56%) |
Sep 25, 2023 | 39.64 | 40.82 | 40.36 | 40.44 | 243,783 | +0.52(+1.31%) |
Sep 22, 2023 | 39.60 | 39.98 | 39.60 | 39.92 | 251,626 | +0.34(+0.85%) |
Sep 21, 2023 | 39.69 | 39.97 | 39.45 | 39.58 | 199,038 | -0.29(-0.72%) |
Sep 20, 2023 | 39.84 | 40.29 | 39.67 | 39.87 | 218,285 | +0.00(+0.00%) |
Sep 19, 2023 | 39.83 | 40.29 | 39.83 | 39.87 | 202,087 | +0.09(+0.22%) |
Sep 18, 2023 | 39.56 | 39.98 | 39.45 | 39.78 | 187,426 | +0.26(+0.65%) |
Sep 15, 2023 | 40.02 | 40.23 | 39.42 | 39.52 | 484,943 | -0.52(-1.31%) |
Sep 14, 2023 | 39.28 | 40.09 | 39.28 | 40.05 | 212,303 | +1.06(+2.71%) |
Sep 13, 2023 | 38.88 | 39.23 | 38.73 | 38.99 | 196,295 | -0.08(-0.20%) |
Sep 12, 2023 | 38.94 | 39.41 | 38.94 | 39.07 | 120,584 | +0.00(+0.00%) |
Sep 11, 2023 | 39.14 | 39.47 | 38.85 | 39.07 | 121,224 | +0.05(+0.13%) |
Sep 08, 2023 | 39.17 | 39.32 | 38.84 | 39.02 | 122,110 | -0.01(-0.03%) |
Sep 07, 2023 | 39.43 | 39.54 | 38.39 | 39.03 | 178,563 | -0.41(-1.05%) |
Sep 06, 2023 | 39.85 | 40.39 | 39.28 | 39.44 | 159,612 | -0.33(-0.82%) |
Sep 05, 2023 | 41.25 | 41.25 | 39.62 | 39.77 | 239,399 | -1.61(-3.90%) |
Sep 01, 2023 | 40.88 | 41.57 | 40.88 | 41.38 | 164,288 | +0.64(+1.57%) |
Aug 31, 2023 | 40.89 | 41.34 | 40.74 | 40.74 | 177,631 | -0.16(-0.38%) |
Aug 30, 2023 | 40.40 | 40.93 | 40.20 | 40.90 | 231,507 | +0.32(+0.80%) |
Aug 29, 2023 | 41.34 | 41.60 | 40.36 | 40.58 | 248,408 | -1.00(-2.41%) |
Aug 28, 2023 | 41.50 | 41.92 | 41.50 | 41.58 | 166,810 | +0.29(+0.70%) |
Aug 25, 2023 | 41.59 | 41.59 | 40.85 | 41.29 | 126,944 | +0.02(+0.05%) |
Aug 24, 2023 | 41.16 | 41.66 | 41.08 | 41.27 | 203,494 | -0.18(-0.44%) |
Aug 23, 2023 | 40.95 | 41.46 | 40.89 | 41.46 | 124,439 | +0.45(+1.10%) |
Aug 22, 2023 | 40.93 | 41.17 | 40.78 | 41.00 | 157,090 | +0.07(+0.18%) |
Aug 21, 2023 | 40.72 | 41.09 | 40.39 | 40.93 | 173,049 | +0.30(+0.73%) |
Aug 18, 2023 | 40.38 | 40.78 | 40.18 | 40.64 | 193,295 | +0.20(+0.49%) |
Aug 17, 2023 | 40.89 | 41.26 | 40.33 | 40.44 | 180,547 | -0.39(-0.95%) |
Aug 16, 2023 | 41.10 | 41.57 | 40.77 | 40.83 | 128,617 | -0.30(-0.72%) |
Aug 15, 2023 | 41.52 | 41.70 | 40.77 | 41.12 | 162,784 | -0.52(-1.24%) |
Aug 14, 2023 | 41.67 | 41.82 | 41.34 | 41.64 | 312,716 | -0.09(-0.20%) |
Aug 11, 2023 | 41.42 | 41.89 | 41.42 | 41.73 | 144,880 | +0.23(+0.55%) |
Aug 10, 2023 | 41.59 | 41.75 | 41.09 | 41.50 | 217,077 | -0.04(-0.09%) |
Aug 09, 2023 | 41.92 | 41.92 | 41.21 | 41.54 | 259,112 | -0.51(-1.22%) |
Aug 08, 2023 | 42.31 | 42.31 | 41.75 | 42.05 | 157,097 | -0.77(-1.79%) |
Aug 07, 2023 | 42.28 | 42.86 | 42.03 | 42.81 | 148,168 | +0.72(+1.71%) |
Aug 04, 2023 | 42.54 | 42.69 | 42.02 | 42.09 | 156,179 | -0.52(-1.23%) |
Aug 03, 2023 | 42.78 | 42.90 | 42.47 | 42.62 | 183,896 | -0.21(-0.49%) |
Aug 02, 2023 | 42.59 | 43.04 | 42.48 | 42.83 | 205,149 | +0.01(+0.02%) |