Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.88 | 39.05 | 38.86 | 38.97 | 1,174,618 | +0.12(+0.30%) |
Oct 30, 2023 | 38.86 | 38.93 | 38.84 | 38.85 | 1,081,883 | -0.02(-0.05%) |
Oct 27, 2023 | 38.97 | 38.99 | 38.81 | 38.87 | 1,320,352 | -0.05(-0.12%) |
Oct 26, 2023 | 38.82 | 38.97 | 38.79 | 38.92 | 897,958 | +0.10(+0.25%) |
Oct 25, 2023 | 38.93 | 38.93 | 38.78 | 38.82 | 878,343 | -0.13(-0.35%) |
Oct 24, 2023 | 38.91 | 38.98 | 38.85 | 38.96 | 849,898 | +0.12(+0.32%) |
Oct 23, 2023 | 38.63 | 38.90 | 38.60 | 38.83 | 779,804 | +0.15(+0.40%) |
Oct 20, 2023 | 38.68 | 38.76 | 38.63 | 38.68 | 2,905,629 | +0.04(+0.10%) |
Oct 19, 2023 | 38.74 | 38.87 | 38.63 | 38.64 | 1,501,368 | -0.09(-0.22%) |
Oct 18, 2023 | 38.84 | 38.88 | 38.71 | 38.73 | 1,684,759 | -0.13(-0.35%) |
Oct 17, 2023 | 38.85 | 38.96 | 38.82 | 38.86 | 1,418,197 | -0.12(-0.32%) |
Oct 16, 2023 | 39.02 | 39.06 | 38.97 | 38.99 | 627,490 | -0.01(-0.02%) |
Oct 13, 2023 | 39.16 | 39.21 | 38.97 | 39.00 | 916,754 | -0.02(-0.05%) |
Oct 12, 2023 | 39.15 | 39.15 | 38.94 | 39.02 | 1,402,892 | -0.15(-0.39%) |
Oct 11, 2023 | 39.26 | 39.28 | 39.04 | 39.17 | 797,986 | -0.01(-0.02%) |
Oct 10, 2023 | 39.14 | 39.26 | 39.06 | 39.18 | 916,554 | +0.00(+0.00%) |
Oct 09, 2023 | 39.00 | 39.19 | 38.98 | 39.18 | 853,593 | +0.22(+0.57%) |
Oct 06, 2023 | 38.78 | 39.01 | 38.74 | 38.96 | 1,219,294 | +0.04(+0.10%) |
Oct 05, 2023 | 38.87 | 38.98 | 38.85 | 38.92 | 3,699,629 | +0.01(+0.02%) |
Oct 04, 2023 | 38.87 | 38.92 | 38.76 | 38.91 | 5,263,875 | +0.13(+0.35%) |
Oct 03, 2023 | 38.97 | 39.01 | 38.74 | 38.78 | 1,678,563 | -0.28(-0.71%) |
Oct 02, 2023 | 39.19 | 39.19 | 39.02 | 39.06 | 2,587,188 | -0.17(-0.43%) |
Sep 29, 2023 | 39.41 | 39.41 | 39.20 | 39.22 | 2,471,316 | -0.02(-0.05%) |
Sep 28, 2023 | 39.10 | 39.28 | 39.05 | 39.24 | 2,219,008 | +0.14(+0.37%) |
Sep 27, 2023 | 39.24 | 39.25 | 39.05 | 39.10 | 3,235,040 | -0.01(-0.02%) |
Sep 26, 2023 | 39.22 | 39.25 | 39.08 | 39.11 | 9,027,387 | -0.16(-0.41%) |
Sep 25, 2023 | 39.22 | 39.27 | 39.23 | 39.27 | 1,149,059 | -0.01(-0.02%) |
Sep 22, 2023 | 39.31 | 39.39 | 39.28 | 39.28 | 1,169,815 | +0.04(+0.10%) |
Sep 21, 2023 | 39.31 | 39.33 | 39.23 | 39.24 | 2,214,943 | -0.17(-0.44%) |
Sep 20, 2023 | 39.52 | 39.57 | 39.42 | 39.42 | 935,393 | -0.04(-0.10%) |
Sep 19, 2023 | 39.45 | 39.49 | 39.42 | 39.45 | 1,174,257 | -0.05(-0.12%) |
Sep 18, 2023 | 39.47 | 39.55 | 39.47 | 39.50 | 1,179,218 | +0.00(+0.00%) |
Sep 15, 2023 | 39.51 | 39.55 | 39.47 | 39.50 | 640,638 | -0.08(-0.19%) |
Sep 14, 2023 | 39.61 | 39.61 | 39.54 | 39.58 | 969,481 | +0.04(+0.10%) |
Sep 13, 2023 | 39.50 | 39.58 | 39.48 | 39.54 | 1,950,466 | +0.06(+0.15%) |
Sep 12, 2023 | 39.45 | 39.53 | 39.44 | 39.48 | 668,497 | -0.03(-0.07%) |
Sep 11, 2023 | 39.50 | 39.52 | 39.45 | 39.51 | 530,146 | +0.05(+0.12%) |
Sep 08, 2023 | 39.50 | 39.58 | 39.44 | 39.46 | 620,506 | -0.01(-0.02%) |
Sep 07, 2023 | 39.34 | 39.51 | 39.34 | 39.47 | 700,693 | +0.08(+0.19%) |
Sep 06, 2023 | 39.42 | 39.42 | 39.30 | 39.40 | 653,983 | -0.03(-0.07%) |
Sep 05, 2023 | 39.58 | 39.58 | 39.41 | 39.42 | 719,097 | -0.16(-0.41%) |
Sep 01, 2023 | 39.66 | 39.68 | 39.53 | 39.59 | 991,977 | +0.03(+0.07%) |
Aug 31, 2023 | 39.56 | 39.59 | 39.49 | 39.56 | 1,153,289 | +0.00(+0.00%) |
Aug 30, 2023 | 39.59 | 39.64 | 39.54 | 39.56 | 2,178,153 | -0.02(-0.05%) |
Aug 29, 2023 | 39.38 | 39.58 | 39.36 | 39.58 | 734,887 | +0.18(+0.46%) |
Aug 28, 2023 | 39.37 | 39.43 | 39.33 | 39.40 | 681,276 | +0.11(+0.29%) |
Aug 25, 2023 | 39.21 | 39.33 | 39.16 | 39.28 | 725,439 | +0.12(+0.32%) |
Aug 24, 2023 | 39.33 | 39.33 | 39.13 | 39.16 | 599,400 | -0.16(-0.41%) |
Aug 23, 2023 | 39.21 | 39.38 | 39.21 | 39.32 | 757,598 | +0.23(+0.58%) |
Aug 22, 2023 | 39.15 | 39.16 | 39.07 | 39.09 | 559,430 | +0.02(+0.05%) |
Aug 21, 2023 | 39.10 | 39.10 | 38.98 | 39.08 | 1,824,017 | +0.02(+0.05%) |
Aug 18, 2023 | 39.00 | 39.17 | 38.99 | 39.06 | 1,165,968 | +0.04(+0.10%) |
Aug 17, 2023 | 39.17 | 39.19 | 38.97 | 39.02 | 2,411,321 | -0.12(-0.32%) |
Aug 16, 2023 | 39.22 | 39.28 | 39.13 | 39.14 | 620,053 | -0.08(-0.19%) |
Aug 15, 2023 | 39.24 | 39.30 | 39.21 | 39.22 | 1,363,971 | -0.07(-0.17%) |
Aug 14, 2023 | 39.26 | 39.35 | 39.20 | 39.28 | 1,007,221 | +0.01(+0.02%) |
Aug 11, 2023 | 39.22 | 39.29 | 39.19 | 39.28 | 1,155,072 | -0.04(-0.10%) |
Aug 10, 2023 | 39.44 | 39.49 | 39.23 | 39.31 | 1,039,603 | -0.02(-0.05%) |
Aug 09, 2023 | 39.34 | 39.37 | 39.26 | 39.33 | 3,675,732 | +0.01(+0.02%) |
Aug 08, 2023 | 39.26 | 39.36 | 39.21 | 39.32 | 1,193,732 | +0.05(+0.12%) |
Aug 07, 2023 | 39.28 | 39.28 | 39.19 | 39.28 | 1,285,446 | +0.07(+0.17%) |
Aug 04, 2023 | 39.21 | 39.35 | 39.19 | 39.21 | 1,409,878 | +0.17(+0.44%) |
Aug 03, 2023 | 39.06 | 39.12 | 39.01 | 39.04 | 6,502,312 | -0.12(-0.32%) |
Aug 02, 2023 | 39.15 | 39.16 | 39.06 | 39.16 | 2,260,435 | -0.10(-0.24%) |