Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.77 | 34.06 | 33.77 | 34.06 | 500 | +0.24(+0.70%) |
Oct 30, 2023 | 33.80 | 33.86 | 33.72 | 33.82 | 3,282 | +0.25(+0.75%) |
Oct 27, 2023 | 33.77 | 33.77 | 33.57 | 33.57 | 885 | -0.42(-1.24%) |
Oct 26, 2023 | 33.97 | 34.02 | 33.95 | 33.99 | 1,218 | -0.05(-0.13%) |
Oct 25, 2023 | 34.35 | 34.35 | 34.03 | 34.03 | 934 | -0.50(-1.44%) |
Oct 24, 2023 | 34.46 | 34.58 | 34.46 | 34.53 | 593 | +0.20(+0.60%) |
Oct 23, 2023 | 34.21 | 34.56 | 34.21 | 34.33 | 2,961 | -0.22(-0.64%) |
Oct 20, 2023 | 34.57 | 34.62 | 34.55 | 34.55 | 620 | -0.28(-0.81%) |
Oct 19, 2023 | 35.28 | 35.28 | 34.80 | 34.83 | 508 | -0.60(-1.69%) |
Oct 18, 2023 | 35.56 | 35.56 | 35.43 | 35.43 | 852 | -0.54(-1.50%) |
Oct 17, 2023 | 36.02 | 36.02 | 35.97 | 35.97 | 685 | +0.03(+0.10%) |
Oct 16, 2023 | 35.60 | 35.94 | 35.60 | 35.94 | 1,886 | +0.52(+1.47%) |
Oct 13, 2023 | 35.40 | 35.46 | 35.29 | 35.41 | 8,747 | -0.06(-0.16%) |
Oct 12, 2023 | 36.04 | 36.04 | 35.33 | 35.47 | 4,332 | -0.52(-1.45%) |
Oct 11, 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 405 | +0.03(+0.09%) |
Oct 10, 2023 | 35.56 | 36.07 | 35.56 | 35.96 | 2,886 | +0.37(+1.04%) |
Oct 09, 2023 | 35.24 | 35.64 | 35.24 | 35.59 | 1,904 | +0.17(+0.49%) |
Oct 06, 2023 | 34.98 | 35.54 | 34.98 | 35.42 | 1,304 | +0.26(+0.74%) |
Oct 05, 2023 | 35.02 | 35.19 | 35.02 | 35.16 | 4,388 | +0.13(+0.38%) |
Oct 04, 2023 | 34.96 | 35.07 | 34.86 | 35.02 | 1,231 | +0.09(+0.26%) |
Oct 03, 2023 | 35.30 | 35.30 | 34.93 | 34.93 | 2,089 | -0.59(-1.66%) |
Oct 02, 2023 | 35.94 | 35.94 | 35.52 | 35.52 | 1,341 | -0.52(-1.45%) |
Sep 29, 2023 | 36.40 | 36.40 | 36.04 | 36.04 | 566 | -0.05(-0.14%) |
Sep 28, 2023 | 35.74 | 36.21 | 35.74 | 36.09 | 4,090 | +0.21(+0.58%) |
Sep 27, 2023 | 35.94 | 35.94 | 35.66 | 35.89 | 7,257 | +0.02(+0.06%) |
Sep 26, 2023 | 36.20 | 36.20 | 35.86 | 35.86 | 531 | -0.33(-0.91%) |
Sep 25, 2023 | 36.10 | 36.22 | 36.19 | 36.19 | 1,448 | -0.04(-0.10%) |
Sep 22, 2023 | 36.43 | 36.43 | 36.23 | 36.23 | 639 | -0.14(-0.39%) |
Sep 21, 2023 | 36.53 | 36.57 | 36.37 | 36.37 | 1,328 | -0.62(-1.67%) |
Sep 20, 2023 | 37.35 | 37.45 | 36.96 | 36.99 | 21,262 | -0.19(-0.52%) |
Sep 19, 2023 | 37.08 | 37.28 | 37.08 | 37.18 | 1,042 | -0.08(-0.21%) |
Sep 18, 2023 | 37.26 | 37.35 | 37.15 | 37.26 | 2,263 | -0.06(-0.16%) |
Sep 15, 2023 | 37.56 | 37.57 | 37.31 | 37.32 | 2,083 | -0.38(-1.00%) |
Sep 14, 2023 | 37.61 | 37.75 | 37.56 | 37.70 | 1,847 | +0.31(+0.82%) |
Sep 13, 2023 | 37.44 | 37.44 | 37.39 | 37.39 | 591 | -0.21(-0.56%) |
Sep 12, 2023 | 37.65 | 37.73 | 37.60 | 37.60 | 585 | +0.02(+0.05%) |
Sep 11, 2023 | 37.66 | 37.67 | 37.55 | 37.58 | 1,495 | +0.13(+0.35%) |
Sep 08, 2023 | 37.38 | 37.49 | 37.38 | 37.45 | 732 | +0.14(+0.38%) |
Sep 07, 2023 | 37.33 | 37.35 | 37.24 | 37.31 | 969 | -0.27(-0.72%) |
Sep 06, 2023 | 37.70 | 37.70 | 37.55 | 37.58 | 1,823 | -0.11(-0.30%) |
Sep 05, 2023 | 37.99 | 37.99 | 37.69 | 37.69 | 1,930 | -0.39(-1.03%) |
Sep 01, 2023 | 38.10 | 38.21 | 37.98 | 38.08 | 5,121 | +0.15(+0.39%) |
Aug 31, 2023 | 38.08 | 38.17 | 37.94 | 37.94 | 941 | -0.10(-0.26%) |
Aug 30, 2023 | 37.91 | 38.07 | 37.91 | 38.04 | 1,433 | +0.18(+0.47%) |
Aug 29, 2023 | 37.41 | 37.93 | 37.41 | 37.86 | 2,372 | +0.38(+1.03%) |
Aug 28, 2023 | 37.67 | 37.67 | 37.36 | 37.47 | 4,008 | +0.22(+0.59%) |
Aug 25, 2023 | 37.26 | 37.34 | 37.11 | 37.25 | 541 | +0.12(+0.31%) |
Aug 24, 2023 | 37.46 | 37.53 | 37.14 | 37.14 | 1,809 | -0.22(-0.60%) |
Aug 23, 2023 | 37.08 | 37.52 | 37.08 | 37.36 | 2,732 | +0.40(+1.08%) |
Aug 22, 2023 | 37.07 | 37.07 | 36.96 | 36.96 | 1,392 | -0.12(-0.33%) |
Aug 21, 2023 | 36.97 | 37.14 | 36.97 | 37.08 | 661 | +0.18(+0.48%) |
Aug 18, 2023 | 36.83 | 37.00 | 36.83 | 36.91 | 1,414 | +0.04(+0.11%) |
Aug 17, 2023 | 37.21 | 37.21 | 36.87 | 36.87 | 791 | -0.31(-0.83%) |
Aug 16, 2023 | 37.50 | 37.56 | 37.17 | 37.18 | 822 | -0.40(-1.06%) |
Aug 15, 2023 | 37.86 | 37.86 | 37.58 | 37.58 | 783 | -0.40(-1.06%) |
Aug 14, 2023 | 37.73 | 38.03 | 37.73 | 37.98 | 2,906 | +0.03(+0.08%) |
Aug 11, 2023 | 37.75 | 38.03 | 37.74 | 37.95 | 1,972 | -0.03(-0.09%) |
Aug 10, 2023 | 37.96 | 37.98 | 37.96 | 37.98 | 429 | +0.07(+0.18%) |
Aug 09, 2023 | 38.09 | 38.09 | 37.91 | 37.91 | 562 | -0.04(-0.12%) |
Aug 08, 2023 | 37.80 | 37.98 | 37.65 | 37.95 | 1,975 | -0.25(-0.66%) |
Aug 07, 2023 | 38.06 | 38.21 | 38.06 | 38.21 | 785 | +0.21(+0.56%) |
Aug 04, 2023 | 38.12 | 38.12 | 37.99 | 37.99 | 1,008 | -0.16(-0.43%) |
Aug 03, 2023 | 38.23 | 38.23 | 38.10 | 38.16 | 3,206 | -0.05(-0.13%) |
Aug 02, 2023 | 38.40 | 38.40 | 38.21 | 38.21 | 1,716 | -0.20(-0.53%) |