Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.59 | 34.07 | 33.55 | 34.00 | 29,864,634 | +0.49(+1.47%) |
Oct 30, 2023 | 32.75 | 33.68 | 32.75 | 33.50 | 32,544,632 | +1.14(+3.53%) |
Oct 27, 2023 | 33.27 | 33.47 | 32.26 | 32.36 | 24,738,994 | -1.00(-2.99%) |
Oct 26, 2023 | 32.57 | 33.58 | 32.55 | 33.36 | 35,507,804 | +0.75(+2.32%) |
Oct 25, 2023 | 33.39 | 33.49 | 32.52 | 32.60 | 31,854,490 | -0.59(-1.78%) |
Oct 24, 2023 | 32.08 | 33.35 | 31.91 | 33.19 | 63,623,816 | +2.82(+9.27%) |
Oct 23, 2023 | 30.46 | 30.64 | 30.25 | 30.38 | 32,771,138 | -0.17(-0.57%) |
Oct 20, 2023 | 30.55 | 31.10 | 30.53 | 30.55 | 28,180,120 | -0.01(-0.03%) |
Oct 19, 2023 | 30.41 | 30.94 | 30.38 | 30.56 | 29,761,524 | +0.51(+1.71%) |
Oct 18, 2023 | 30.41 | 30.46 | 29.99 | 30.05 | 22,768,882 | -0.45(-1.46%) |
Oct 17, 2023 | 30.11 | 30.52 | 30.10 | 30.49 | 21,887,412 | +0.25(+0.83%) |
Oct 16, 2023 | 29.85 | 30.31 | 29.63 | 30.24 | 21,788,522 | +0.56(+1.89%) |
Oct 13, 2023 | 30.08 | 30.38 | 29.65 | 29.68 | 25,359,508 | -0.23(-0.78%) |
Oct 12, 2023 | 30.32 | 30.36 | 29.66 | 29.91 | 22,439,884 | -0.53(-1.75%) |
Oct 11, 2023 | 30.80 | 30.94 | 30.40 | 30.45 | 16,214,779 | -0.29(-0.94%) |
Oct 10, 2023 | 30.46 | 30.77 | 30.31 | 30.74 | 19,785,568 | +0.30(+0.99%) |
Oct 09, 2023 | 29.75 | 30.48 | 29.75 | 30.44 | 21,012,570 | +0.58(+1.95%) |
Oct 06, 2023 | 29.94 | 30.00 | 29.16 | 29.85 | 32,335,210 | -0.30(-0.98%) |
Oct 05, 2023 | 29.90 | 30.24 | 29.73 | 30.15 | 24,028,670 | +0.27(+0.89%) |
Oct 04, 2023 | 30.12 | 30.29 | 29.75 | 29.88 | 25,003,248 | -0.42(-1.38%) |
Oct 03, 2023 | 30.04 | 30.33 | 29.95 | 30.30 | 22,569,760 | +0.21(+0.69%) |
Oct 02, 2023 | 30.74 | 30.77 | 30.07 | 30.09 | 26,084,420 | -0.62(-2.01%) |
Sep 29, 2023 | 30.91 | 31.03 | 30.67 | 30.71 | 20,934,962 | -0.13(-0.43%) |
Sep 28, 2023 | 30.70 | 30.90 | 30.70 | 30.84 | 19,810,600 | +0.14(+0.46%) |
Sep 27, 2023 | 31.22 | 31.28 | 30.61 | 30.70 | 23,309,218 | -0.56(-1.79%) |
Sep 26, 2023 | 31.16 | 31.43 | 31.09 | 31.26 | 19,882,870 | -0.16(-0.51%) |
Sep 25, 2023 | 31.43 | 31.50 | 31.36 | 31.42 | 18,583,430 | -0.11(-0.36%) |
Sep 22, 2023 | 31.51 | 31.75 | 31.20 | 31.53 | 23,999,550 | -0.01(-0.03%) |
Sep 21, 2023 | 31.76 | 32.07 | 31.51 | 31.54 | 18,997,156 | -0.29(-0.92%) |
Sep 20, 2023 | 31.82 | 32.16 | 31.61 | 31.84 | 25,055,468 | +0.19(+0.60%) |
Sep 19, 2023 | 31.82 | 31.96 | 31.50 | 31.65 | 24,676,884 | -0.12(-0.39%) |
Sep 18, 2023 | 32.12 | 32.19 | 31.76 | 31.77 | 17,131,164 | -0.25(-0.77%) |
Sep 15, 2023 | 32.18 | 32.37 | 31.89 | 32.02 | 40,321,212 | -0.24(-0.73%) |
Sep 14, 2023 | 32.47 | 32.58 | 32.16 | 32.25 | 28,038,196 | +0.17(+0.53%) |
Sep 13, 2023 | 32.50 | 32.50 | 31.75 | 32.08 | 22,579,208 | -0.17(-0.53%) |
Sep 12, 2023 | 32.34 | 32.39 | 32.03 | 32.25 | 16,657,161 | +0.09(+0.29%) |
Sep 11, 2023 | 31.93 | 32.30 | 31.82 | 32.16 | 19,929,276 | +0.46(+1.46%) |
Sep 08, 2023 | 32.04 | 32.05 | 31.49 | 31.69 | 26,269,744 | -0.34(-1.06%) |
Sep 07, 2023 | 32.39 | 32.71 | 31.98 | 32.04 | 28,076,268 | -0.35(-1.08%) |
Sep 06, 2023 | 32.31 | 32.63 | 32.21 | 32.39 | 20,248,462 | -0.11(-0.35%) |
Sep 05, 2023 | 33.02 | 33.23 | 32.50 | 32.50 | 18,453,384 | -0.53(-1.61%) |
Sep 01, 2023 | 33.15 | 33.30 | 33.01 | 33.03 | 15,565,618 | -0.11(-0.34%) |
Aug 31, 2023 | 33.02 | 33.30 | 32.94 | 33.14 | 25,679,882 | +0.32(+0.98%) |
Aug 30, 2023 | 33.06 | 33.12 | 32.74 | 32.82 | 15,850,215 | -0.05(-0.14%) |
Aug 29, 2023 | 32.21 | 32.93 | 32.17 | 32.87 | 30,369,368 | +1.08(+3.40%) |
Aug 28, 2023 | 31.72 | 31.86 | 31.51 | 31.79 | 16,938,114 | +0.19(+0.60%) |
Aug 25, 2023 | 31.58 | 31.76 | 31.29 | 31.60 | 15,738,036 | -0.03(-0.09%) |
Aug 24, 2023 | 31.28 | 31.82 | 31.27 | 31.63 | 19,586,718 | +0.18(+0.57%) |
Aug 23, 2023 | 31.46 | 31.62 | 31.28 | 31.45 | 16,638,287 | -0.01(-0.03%) |
Aug 22, 2023 | 31.34 | 31.57 | 31.16 | 31.46 | 22,930,448 | +0.19(+0.61%) |
Aug 21, 2023 | 31.41 | 31.48 | 31.05 | 31.27 | 28,573,356 | -0.17(-0.54%) |
Aug 18, 2023 | 31.14 | 31.67 | 31.14 | 31.44 | 22,925,822 | +0.11(+0.36%) |
Aug 17, 2023 | 31.61 | 31.72 | 31.13 | 31.32 | 20,182,734 | -0.20(-0.63%) |
Aug 16, 2023 | 31.55 | 31.87 | 31.40 | 31.52 | 18,358,076 | +0.01(+0.03%) |
Aug 15, 2023 | 31.60 | 31.75 | 31.47 | 31.51 | 16,383,383 | -0.28(-0.89%) |
Aug 14, 2023 | 31.45 | 31.83 | 31.40 | 31.80 | 18,923,788 | +0.19(+0.60%) |
Aug 11, 2023 | 31.23 | 31.67 | 31.22 | 31.61 | 16,117,438 | +0.32(+1.03%) |
Aug 10, 2023 | 31.13 | 31.57 | 31.10 | 31.29 | 20,079,306 | +0.29(+0.95%) |
Aug 09, 2023 | 30.80 | 31.11 | 30.64 | 30.99 | 21,900,122 | +0.13(+0.43%) |
Aug 08, 2023 | 30.75 | 31.09 | 30.73 | 30.86 | 23,370,978 | +0.04(+0.12%) |
Aug 07, 2023 | 30.94 | 31.11 | 30.49 | 30.82 | 25,656,630 | -0.09(-0.28%) |
Aug 04, 2023 | 31.27 | 31.30 | 30.82 | 30.91 | 25,945,628 | -0.42(-1.33%) |
Aug 03, 2023 | 31.32 | 31.50 | 31.01 | 31.32 | 21,601,456 | -0.25(-0.78%) |
Aug 02, 2023 | 31.71 | 31.93 | 31.48 | 31.57 | 21,609,660 | -0.10(-0.33%) |