Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.42 | 37.65 | 37.20 | 37.63 | 370,965 | +0.35(+0.95%) |
Oct 30, 2023 | 37.21 | 37.55 | 36.91 | 37.28 | 288,999 | +0.23(+0.61%) |
Oct 27, 2023 | 37.69 | 37.76 | 36.94 | 37.05 | 552,067 | -0.69(-1.82%) |
Oct 26, 2023 | 37.50 | 38.07 | 37.50 | 37.74 | 438,189 | +0.34(+0.92%) |
Oct 25, 2023 | 37.12 | 37.50 | 37.01 | 37.40 | 257,862 | +0.16(+0.42%) |
Oct 24, 2023 | 36.79 | 37.38 | 36.79 | 37.24 | 370,098 | +0.88(+2.41%) |
Oct 23, 2023 | 36.35 | 36.86 | 36.08 | 36.37 | 640,666 | -0.32(-0.88%) |
Oct 20, 2023 | 36.92 | 37.28 | 36.67 | 36.69 | 261,784 | -0.37(-1.01%) |
Oct 19, 2023 | 37.31 | 37.64 | 37.02 | 37.06 | 3,653,148 | -0.36(-0.97%) |
Oct 18, 2023 | 37.66 | 37.90 | 37.21 | 37.43 | 493,587 | -0.35(-0.94%) |
Oct 17, 2023 | 37.54 | 38.01 | 37.52 | 37.78 | 3,817,222 | -0.06(-0.16%) |
Oct 16, 2023 | 37.51 | 37.98 | 37.28 | 37.84 | 411,308 | +0.39(+1.05%) |
Oct 13, 2023 | 37.30 | 37.68 | 37.21 | 37.45 | 315,931 | +0.37(+1.01%) |
Oct 12, 2023 | 37.50 | 37.66 | 36.76 | 37.07 | 607,884 | -0.54(-1.44%) |
Oct 11, 2023 | 37.21 | 37.67 | 37.04 | 37.62 | 2,414,004 | +0.55(+1.49%) |
Oct 10, 2023 | 36.55 | 37.10 | 36.55 | 37.06 | 305,268 | +0.47(+1.29%) |
Oct 09, 2023 | 36.15 | 36.59 | 36.05 | 36.59 | 225,236 | +0.37(+1.03%) |
Oct 06, 2023 | 35.42 | 36.32 | 34.74 | 36.22 | 500,232 | +0.44(+1.24%) |
Oct 05, 2023 | 35.85 | 35.96 | 35.42 | 35.78 | 332,974 | -0.12(-0.33%) |
Oct 04, 2023 | 36.05 | 36.15 | 35.39 | 35.89 | 368,533 | -0.04(-0.11%) |
Oct 03, 2023 | 35.27 | 36.03 | 34.80 | 35.93 | 590,224 | +0.34(+0.97%) |
Oct 02, 2023 | 37.09 | 37.09 | 35.19 | 35.59 | 502,758 | -1.71(-4.59%) |
Sep 29, 2023 | 37.56 | 37.76 | 37.08 | 37.30 | 394,591 | +0.06(+0.16%) |
Sep 28, 2023 | 38.14 | 38.21 | 37.18 | 37.24 | 618,545 | -0.80(-2.09%) |
Sep 27, 2023 | 38.76 | 38.76 | 37.95 | 38.04 | 883,141 | -0.72(-1.85%) |
Sep 26, 2023 | 39.74 | 39.74 | 38.68 | 38.76 | 295,812 | -1.17(-2.93%) |
Sep 25, 2023 | 39.77 | 39.96 | 39.72 | 39.93 | 147,206 | -0.04(-0.10%) |
Sep 22, 2023 | 39.94 | 40.21 | 39.73 | 39.97 | 141,856 | -0.08(-0.20%) |
Sep 21, 2023 | 40.33 | 40.51 | 40.04 | 40.04 | 160,098 | -0.41(-1.02%) |
Sep 20, 2023 | 40.65 | 40.87 | 40.37 | 40.46 | 203,935 | +0.00(+0.00%) |
Sep 19, 2023 | 40.66 | 40.79 | 40.44 | 40.46 | 241,643 | -0.22(-0.53%) |
Sep 18, 2023 | 40.70 | 40.78 | 40.39 | 40.67 | 121,116 | -0.03(-0.07%) |
Sep 15, 2023 | 40.85 | 41.10 | 40.67 | 40.70 | 159,468 | -0.18(-0.45%) |
Sep 14, 2023 | 40.46 | 40.89 | 40.46 | 40.89 | 329,336 | +0.61(+1.52%) |
Sep 13, 2023 | 39.87 | 40.47 | 39.87 | 40.27 | 570,676 | +0.42(+1.05%) |
Sep 12, 2023 | 39.79 | 39.95 | 39.56 | 39.85 | 143,114 | +0.08(+0.20%) |
Sep 11, 2023 | 39.57 | 40.00 | 39.55 | 39.78 | 136,068 | +0.15(+0.37%) |
Sep 08, 2023 | 39.33 | 39.69 | 39.26 | 39.63 | 163,206 | +0.34(+0.87%) |
Sep 07, 2023 | 38.90 | 39.58 | 38.90 | 39.29 | 179,856 | +0.49(+1.26%) |
Sep 06, 2023 | 38.78 | 38.88 | 38.60 | 38.80 | 163,695 | +0.05(+0.13%) |
Sep 05, 2023 | 39.31 | 39.34 | 38.55 | 38.75 | 197,363 | -0.61(-1.56%) |
Sep 01, 2023 | 39.67 | 39.87 | 39.06 | 39.37 | 175,304 | -0.18(-0.44%) |
Aug 31, 2023 | 39.97 | 40.07 | 39.53 | 39.54 | 250,270 | -0.34(-0.86%) |
Aug 30, 2023 | 39.92 | 40.17 | 39.75 | 39.88 | 133,582 | -0.15(-0.37%) |
Aug 29, 2023 | 39.88 | 40.15 | 39.80 | 40.03 | 180,612 | +0.15(+0.37%) |
Aug 28, 2023 | 39.92 | 40.19 | 39.82 | 39.88 | 142,031 | +0.02(+0.05%) |
Aug 25, 2023 | 39.61 | 40.06 | 39.61 | 39.86 | 119,769 | +0.30(+0.76%) |
Aug 24, 2023 | 39.71 | 40.26 | 39.55 | 39.56 | 145,548 | -0.28(-0.71%) |
Aug 23, 2023 | 39.82 | 39.88 | 39.57 | 39.84 | 115,930 | +0.18(+0.44%) |
Aug 22, 2023 | 39.49 | 39.77 | 39.40 | 39.67 | 184,930 | +0.11(+0.27%) |
Aug 21, 2023 | 39.67 | 39.78 | 39.26 | 39.56 | 249,489 | -0.26(-0.66%) |
Aug 18, 2023 | 39.62 | 39.90 | 39.62 | 39.82 | 171,857 | +0.20(+0.52%) |
Aug 17, 2023 | 39.84 | 40.13 | 39.59 | 39.62 | 249,783 | -0.11(-0.27%) |
Aug 16, 2023 | 39.75 | 39.91 | 39.60 | 39.73 | 211,596 | +0.18(+0.44%) |
Aug 15, 2023 | 40.00 | 40.00 | 39.55 | 39.55 | 529,253 | -0.69(-1.72%) |
Aug 14, 2023 | 40.58 | 40.58 | 40.10 | 40.24 | 471,399 | -0.38(-0.94%) |
Aug 11, 2023 | 40.42 | 40.69 | 40.38 | 40.62 | 109,934 | +0.21(+0.53%) |
Aug 10, 2023 | 40.69 | 40.96 | 40.33 | 40.41 | 203,082 | -0.18(-0.43%) |
Aug 09, 2023 | 40.42 | 40.91 | 40.38 | 40.58 | 203,523 | +0.12(+0.29%) |
Aug 08, 2023 | 40.29 | 40.47 | 39.92 | 40.47 | 357,625 | +0.15(+0.36%) |
Aug 07, 2023 | 40.51 | 40.62 | 40.31 | 40.32 | 210,872 | +0.02(+0.05%) |
Aug 04, 2023 | 40.82 | 41.11 | 40.14 | 40.30 | 224,703 | -0.45(-1.10%) |
Aug 03, 2023 | 41.58 | 41.58 | 40.72 | 40.75 | 156,881 | -0.89(-2.13%) |
Aug 02, 2023 | 41.54 | 41.84 | 41.41 | 41.64 | 197,992 | +0.00(+0.00%) |