Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.04 | 33.04 | 32.44 | 32.52 | 598,886 | -0.48(-1.44%) |
Oct 30, 2023 | 33.60 | 33.66 | 32.85 | 32.99 | 163,034 | -0.39(-1.16%) |
Oct 27, 2023 | 33.51 | 33.80 | 33.30 | 33.38 | 273,588 | +0.38(+1.14%) |
Oct 26, 2023 | 32.86 | 33.24 | 32.59 | 33.00 | 376,109 | +0.17(+0.51%) |
Oct 25, 2023 | 33.11 | 33.45 | 32.82 | 32.84 | 466,154 | -0.47(-1.40%) |
Oct 24, 2023 | 33.16 | 33.52 | 32.97 | 33.30 | 498,735 | +0.37(+1.11%) |
Oct 23, 2023 | 32.82 | 33.18 | 32.43 | 32.94 | 248,393 | -0.14(-0.42%) |
Oct 20, 2023 | 33.38 | 33.61 | 33.05 | 33.07 | 477,033 | -0.78(-2.31%) |
Oct 19, 2023 | 33.91 | 34.28 | 33.77 | 33.86 | 304,885 | -0.29(-0.84%) |
Oct 18, 2023 | 34.60 | 34.72 | 34.09 | 34.14 | 464,206 | -0.89(-2.54%) |
Oct 17, 2023 | 34.39 | 35.19 | 34.23 | 35.03 | 327,576 | -0.01(-0.03%) |
Oct 16, 2023 | 34.65 | 35.20 | 34.62 | 35.04 | 417,782 | +0.63(+1.84%) |
Oct 13, 2023 | 34.72 | 34.87 | 34.35 | 34.41 | 181,302 | -0.10(-0.29%) |
Oct 12, 2023 | 35.60 | 35.60 | 34.22 | 34.51 | 525,360 | -0.86(-2.44%) |
Oct 11, 2023 | 35.73 | 35.88 | 35.14 | 35.37 | 216,323 | -0.20(-0.56%) |
Oct 10, 2023 | 35.31 | 35.69 | 35.20 | 35.57 | 250,157 | +0.65(+1.87%) |
Oct 09, 2023 | 34.84 | 34.98 | 34.50 | 34.92 | 355,949 | +0.13(+0.37%) |
Oct 06, 2023 | 33.92 | 35.00 | 33.76 | 34.79 | 403,766 | +1.08(+3.20%) |
Oct 05, 2023 | 33.85 | 33.85 | 33.43 | 33.71 | 215,127 | +0.05(+0.15%) |
Oct 04, 2023 | 33.94 | 33.96 | 33.36 | 33.66 | 419,799 | -0.36(-1.05%) |
Oct 03, 2023 | 34.20 | 34.60 | 33.87 | 34.01 | 500,388 | -0.76(-2.19%) |
Oct 02, 2023 | 35.74 | 35.74 | 34.63 | 34.78 | 531,195 | -1.27(-3.52%) |
Sep 29, 2023 | 36.21 | 36.42 | 35.84 | 36.04 | 286,776 | +0.26(+0.72%) |
Sep 28, 2023 | 35.32 | 35.88 | 35.25 | 35.79 | 269,497 | +0.74(+2.12%) |
Sep 27, 2023 | 35.36 | 35.56 | 34.69 | 35.04 | 364,433 | -0.20(-0.56%) |
Sep 26, 2023 | 35.81 | 35.95 | 35.10 | 35.24 | 228,845 | -0.71(-1.98%) |
Sep 25, 2023 | 35.64 | 35.98 | 35.81 | 35.95 | 287,937 | -0.13(-0.36%) |
Sep 22, 2023 | 36.98 | 36.98 | 36.04 | 36.08 | 198,375 | -0.05(-0.14%) |
Sep 21, 2023 | 36.53 | 36.53 | 36.01 | 36.13 | 324,677 | -0.89(-2.41%) |
Sep 20, 2023 | 37.27 | 37.91 | 37.02 | 37.02 | 520,054 | -0.12(-0.32%) |
Sep 19, 2023 | 37.59 | 37.88 | 37.04 | 37.14 | 142,774 | -0.40(-1.05%) |
Sep 18, 2023 | 37.72 | 37.72 | 37.38 | 37.54 | 155,722 | -0.38(-0.99%) |
Sep 15, 2023 | 38.04 | 38.27 | 37.81 | 37.91 | 243,996 | +0.16(+0.42%) |
Sep 14, 2023 | 37.35 | 37.90 | 37.35 | 37.76 | 399,883 | +1.18(+3.22%) |
Sep 13, 2023 | 36.76 | 36.99 | 36.54 | 36.58 | 171,212 | -0.25(-0.67%) |
Sep 12, 2023 | 37.08 | 37.25 | 36.77 | 36.83 | 233,310 | -0.50(-1.35%) |
Sep 11, 2023 | 37.29 | 37.70 | 37.20 | 37.33 | 238,587 | +1.03(+2.84%) |
Sep 08, 2023 | 36.47 | 36.58 | 36.18 | 36.30 | 206,094 | -0.32(-0.87%) |
Sep 07, 2023 | 36.91 | 36.91 | 36.47 | 36.62 | 280,883 | -0.80(-2.14%) |
Sep 06, 2023 | 37.37 | 37.66 | 37.10 | 37.42 | 246,039 | -0.11(-0.29%) |
Sep 05, 2023 | 37.98 | 38.09 | 37.47 | 37.53 | 713,521 | -0.39(-1.02%) |
Sep 01, 2023 | 38.05 | 38.41 | 37.84 | 37.91 | 430,826 | +0.44(+1.16%) |
Aug 31, 2023 | 37.48 | 37.62 | 37.30 | 37.48 | 362,128 | -0.06(-0.16%) |
Aug 30, 2023 | 37.73 | 37.82 | 37.49 | 37.54 | 306,050 | -0.01(-0.03%) |
Aug 29, 2023 | 36.79 | 37.57 | 36.49 | 37.55 | 552,450 | +0.99(+2.71%) |
Aug 28, 2023 | 36.34 | 36.65 | 36.23 | 36.56 | 194,628 | +0.50(+1.37%) |
Aug 25, 2023 | 36.37 | 36.41 | 35.67 | 36.06 | 177,424 | +0.02(+0.05%) |
Aug 24, 2023 | 36.63 | 36.66 | 36.01 | 36.04 | 329,620 | -0.89(-2.41%) |
Aug 23, 2023 | 36.74 | 37.06 | 36.48 | 36.93 | 971,578 | +0.54(+1.50%) |
Aug 22, 2023 | 36.61 | 36.87 | 36.30 | 36.39 | 634,637 | +0.29(+0.80%) |
Aug 21, 2023 | 35.93 | 36.16 | 35.76 | 36.10 | 4,914,824 | +0.49(+1.39%) |
Aug 18, 2023 | 35.46 | 35.70 | 35.12 | 35.61 | 315,931 | -0.26(-0.72%) |
Aug 17, 2023 | 36.41 | 36.59 | 35.82 | 35.87 | 177,763 | +0.09(+0.25%) |
Aug 16, 2023 | 35.98 | 36.21 | 35.64 | 35.78 | 466,687 | -0.40(-1.09%) |
Aug 15, 2023 | 37.12 | 37.12 | 36.06 | 36.17 | 612,035 | -1.32(-3.51%) |
Aug 14, 2023 | 37.68 | 37.68 | 37.19 | 37.49 | 435,226 | -0.57(-1.51%) |
Aug 11, 2023 | 37.95 | 38.22 | 37.79 | 38.06 | 441,612 | -0.42(-1.08%) |
Aug 10, 2023 | 39.00 | 39.31 | 38.27 | 38.48 | 355,575 | -0.31(-0.79%) |
Aug 09, 2023 | 39.09 | 39.15 | 38.62 | 38.79 | 255,108 | -0.22(-0.56%) |
Aug 08, 2023 | 38.67 | 39.08 | 38.17 | 39.00 | 285,210 | -0.57(-1.45%) |
Aug 07, 2023 | 39.72 | 39.72 | 39.27 | 39.58 | 175,231 | -0.06(-0.15%) |
Aug 04, 2023 | 39.75 | 40.04 | 39.40 | 39.64 | 561,100 | -0.04(-0.10%) |
Aug 03, 2023 | 39.25 | 39.74 | 38.92 | 39.68 | 353,558 | +0.42(+1.06%) |
Aug 02, 2023 | 39.93 | 39.93 | 39.03 | 39.26 | 679,917 | -1.17(-2.89%) |