Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.05 | 33.53 | 33.01 | 33.45 | 30,353,374 | +0.49(+1.47%) |
Oct 30, 2023 | 32.22 | 33.14 | 32.22 | 32.96 | 33,077,232 | +1.12(+3.53%) |
Oct 27, 2023 | 32.74 | 32.94 | 31.75 | 31.84 | 25,143,852 | -0.98(-2.99%) |
Oct 26, 2023 | 32.05 | 33.04 | 32.03 | 32.82 | 36,088,896 | +0.74(+2.31%) |
Oct 25, 2023 | 32.85 | 32.95 | 32.00 | 32.08 | 32,375,796 | -0.58(-1.78%) |
Oct 24, 2023 | 31.56 | 32.81 | 31.39 | 32.66 | 64,665,032 | +2.77(+9.27%) |
Oct 23, 2023 | 29.97 | 30.15 | 29.76 | 29.89 | 33,307,444 | -0.17(-0.57%) |
Oct 20, 2023 | 30.06 | 30.60 | 30.04 | 30.06 | 28,641,292 | -0.01(-0.03%) |
Oct 19, 2023 | 29.92 | 30.44 | 29.89 | 30.07 | 30,248,576 | +0.50(+1.71%) |
Oct 18, 2023 | 29.92 | 29.97 | 29.51 | 29.56 | 23,141,498 | -0.44(-1.46%) |
Oct 17, 2023 | 29.62 | 30.03 | 29.61 | 30.00 | 22,245,604 | +0.25(+0.83%) |
Oct 16, 2023 | 29.36 | 29.82 | 29.16 | 29.76 | 22,145,096 | +0.55(+1.89%) |
Oct 13, 2023 | 29.59 | 29.89 | 29.17 | 29.20 | 25,774,522 | -0.23(-0.78%) |
Oct 12, 2023 | 29.83 | 29.87 | 29.18 | 29.43 | 22,807,116 | -0.52(-1.75%) |
Oct 11, 2023 | 30.31 | 30.44 | 29.91 | 29.95 | 16,480,136 | -0.29(-0.94%) |
Oct 10, 2023 | 29.97 | 30.28 | 29.82 | 30.24 | 20,109,364 | +0.30(+0.99%) |
Oct 09, 2023 | 29.27 | 29.99 | 29.27 | 29.95 | 21,356,444 | +0.57(+1.94%) |
Oct 06, 2023 | 29.46 | 29.52 | 28.69 | 29.37 | 32,864,382 | -0.29(-0.98%) |
Oct 05, 2023 | 29.42 | 29.76 | 29.25 | 29.66 | 24,421,906 | +0.26(+0.89%) |
Oct 04, 2023 | 29.64 | 29.80 | 29.27 | 29.40 | 25,412,432 | -0.41(-1.38%) |
Oct 03, 2023 | 29.55 | 29.84 | 29.47 | 29.81 | 22,939,118 | +0.21(+0.69%) |
Oct 02, 2023 | 30.24 | 30.27 | 29.58 | 29.61 | 26,511,298 | -0.61(-2.01%) |
Sep 29, 2023 | 30.41 | 30.53 | 30.17 | 30.21 | 21,277,566 | -0.13(-0.43%) |
Sep 28, 2023 | 30.21 | 30.41 | 30.21 | 30.35 | 20,134,804 | +0.14(+0.46%) |
Sep 27, 2023 | 30.72 | 30.77 | 30.12 | 30.21 | 23,690,678 | -0.55(-1.79%) |
Sep 26, 2023 | 30.66 | 30.92 | 30.59 | 30.76 | 20,208,258 | -0.16(-0.51%) |
Sep 25, 2023 | 30.92 | 31.00 | 30.86 | 30.91 | 18,887,552 | -0.11(-0.36%) |
Sep 22, 2023 | 31.01 | 31.24 | 30.70 | 31.03 | 24,392,308 | -0.01(-0.03%) |
Sep 21, 2023 | 31.25 | 31.56 | 31.01 | 31.04 | 19,308,048 | -0.29(-0.92%) |
Sep 20, 2023 | 31.31 | 31.64 | 31.10 | 31.32 | 25,465,506 | +0.19(+0.60%) |
Sep 19, 2023 | 31.31 | 31.45 | 31.00 | 31.14 | 25,080,728 | -0.12(-0.39%) |
Sep 18, 2023 | 31.60 | 31.67 | 31.25 | 31.26 | 17,411,518 | -0.24(-0.77%) |
Sep 15, 2023 | 31.66 | 31.85 | 31.38 | 31.50 | 40,981,076 | -0.23(-0.73%) |
Sep 14, 2023 | 31.95 | 32.05 | 31.64 | 31.73 | 28,497,046 | +0.17(+0.53%) |
Sep 13, 2023 | 31.98 | 31.98 | 31.24 | 31.57 | 22,948,720 | -0.17(-0.53%) |
Sep 12, 2023 | 31.82 | 31.86 | 31.51 | 31.73 | 16,929,758 | +0.09(+0.29%) |
Sep 11, 2023 | 31.42 | 31.78 | 31.31 | 31.64 | 20,255,422 | +0.46(+1.46%) |
Sep 08, 2023 | 31.52 | 31.54 | 30.98 | 31.18 | 26,699,654 | -0.34(-1.06%) |
Sep 07, 2023 | 31.86 | 32.18 | 31.46 | 31.52 | 28,535,742 | -0.34(-1.08%) |
Sep 06, 2023 | 31.79 | 32.11 | 31.69 | 31.86 | 20,579,832 | -0.11(-0.35%) |
Sep 05, 2023 | 32.49 | 32.69 | 31.98 | 31.98 | 18,755,378 | -0.52(-1.61%) |
Sep 01, 2023 | 32.62 | 32.76 | 32.48 | 32.50 | 15,820,352 | -0.11(-0.34%) |
Aug 31, 2023 | 32.49 | 32.76 | 32.41 | 32.61 | 26,100,138 | +0.32(+0.98%) |
Aug 30, 2023 | 32.53 | 32.58 | 32.21 | 32.29 | 16,109,608 | -0.05(-0.14%) |
Aug 29, 2023 | 31.69 | 32.40 | 31.65 | 32.34 | 30,866,370 | +1.06(+3.40%) |
Aug 28, 2023 | 31.21 | 31.34 | 31.00 | 31.28 | 17,215,310 | +0.19(+0.60%) |
Aug 25, 2023 | 31.07 | 31.25 | 30.78 | 31.09 | 15,995,593 | -0.03(-0.09%) |
Aug 24, 2023 | 30.77 | 31.31 | 30.76 | 31.12 | 19,907,258 | +0.18(+0.57%) |
Aug 23, 2023 | 30.95 | 31.11 | 30.77 | 30.94 | 16,910,576 | -0.01(-0.03%) |
Aug 22, 2023 | 30.84 | 31.06 | 30.66 | 30.95 | 23,305,710 | +0.19(+0.61%) |
Aug 21, 2023 | 30.90 | 30.97 | 30.55 | 30.76 | 29,040,966 | -0.17(-0.54%) |
Aug 18, 2023 | 30.63 | 31.16 | 30.63 | 30.93 | 23,301,008 | +0.11(+0.36%) |
Aug 17, 2023 | 31.10 | 31.21 | 30.62 | 30.82 | 20,513,030 | -0.20(-0.63%) |
Aug 16, 2023 | 31.04 | 31.36 | 30.90 | 31.02 | 18,658,510 | +0.01(+0.03%) |
Aug 15, 2023 | 31.09 | 31.24 | 30.96 | 31.01 | 16,651,500 | -0.28(-0.89%) |
Aug 14, 2023 | 30.94 | 31.31 | 30.90 | 31.29 | 19,233,480 | +0.19(+0.60%) |
Aug 11, 2023 | 30.73 | 31.16 | 30.71 | 31.10 | 16,381,204 | +0.32(+1.03%) |
Aug 10, 2023 | 30.62 | 31.06 | 30.60 | 30.78 | 20,407,910 | +0.29(+0.95%) |
Aug 09, 2023 | 30.31 | 30.61 | 30.15 | 30.49 | 22,258,524 | +0.13(+0.43%) |
Aug 08, 2023 | 30.25 | 30.59 | 30.23 | 30.36 | 23,753,450 | +0.04(+0.12%) |
Aug 07, 2023 | 30.44 | 30.61 | 30.00 | 30.33 | 26,076,506 | -0.08(-0.28%) |
Aug 04, 2023 | 30.76 | 30.79 | 30.33 | 30.41 | 26,370,234 | -0.41(-1.33%) |
Aug 03, 2023 | 30.81 | 31.00 | 30.51 | 30.82 | 21,954,970 | -0.24(-0.78%) |
Aug 02, 2023 | 31.20 | 31.42 | 30.97 | 31.06 | 21,963,306 | -0.10(-0.33%) |