Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.10 | 39.27 | 39.08 | 39.19 | 1,167,991 | +0.12(+0.30%) |
Oct 30, 2023 | 39.08 | 39.15 | 39.06 | 39.07 | 1,075,779 | -0.02(-0.05%) |
Oct 27, 2023 | 39.19 | 39.21 | 39.04 | 39.09 | 1,312,904 | -0.05(-0.12%) |
Oct 26, 2023 | 39.04 | 39.19 | 39.01 | 39.14 | 892,892 | +0.10(+0.25%) |
Oct 25, 2023 | 39.15 | 39.15 | 39.00 | 39.04 | 873,388 | -0.14(-0.35%) |
Oct 24, 2023 | 39.13 | 39.20 | 39.07 | 39.18 | 845,103 | +0.13(+0.32%) |
Oct 23, 2023 | 38.85 | 39.12 | 38.82 | 39.05 | 775,405 | +0.15(+0.40%) |
Oct 20, 2023 | 38.90 | 38.98 | 38.85 | 38.90 | 2,889,238 | +0.04(+0.10%) |
Oct 19, 2023 | 38.96 | 39.09 | 38.85 | 38.86 | 1,492,898 | -0.09(-0.22%) |
Oct 18, 2023 | 39.06 | 39.10 | 38.93 | 38.95 | 1,675,255 | -0.14(-0.35%) |
Oct 17, 2023 | 39.07 | 39.19 | 39.04 | 39.08 | 1,410,197 | -0.13(-0.32%) |
Oct 16, 2023 | 39.24 | 39.28 | 39.19 | 39.21 | 623,950 | -0.01(-0.02%) |
Oct 13, 2023 | 39.38 | 39.43 | 39.19 | 39.22 | 911,582 | -0.02(-0.05%) |
Oct 12, 2023 | 39.37 | 39.37 | 39.17 | 39.24 | 1,394,978 | -0.15(-0.39%) |
Oct 11, 2023 | 39.48 | 39.50 | 39.26 | 39.39 | 793,484 | -0.01(-0.02%) |
Oct 10, 2023 | 39.36 | 39.48 | 39.29 | 39.40 | 911,384 | +0.00(+0.00%) |
Oct 09, 2023 | 39.22 | 39.41 | 39.20 | 39.40 | 848,778 | +0.22(+0.57%) |
Oct 06, 2023 | 39.00 | 39.23 | 38.96 | 39.18 | 1,212,416 | +0.04(+0.10%) |
Oct 05, 2023 | 39.09 | 39.20 | 39.07 | 39.14 | 3,678,759 | +0.01(+0.02%) |
Oct 04, 2023 | 39.09 | 39.14 | 38.98 | 39.13 | 5,234,181 | +0.14(+0.35%) |
Oct 03, 2023 | 39.19 | 39.23 | 38.96 | 39.00 | 1,669,094 | -0.28(-0.71%) |
Oct 02, 2023 | 39.41 | 39.41 | 39.24 | 39.28 | 2,572,593 | -0.17(-0.43%) |
Sep 29, 2023 | 39.63 | 39.63 | 39.42 | 39.45 | 2,457,375 | -0.02(-0.05%) |
Sep 28, 2023 | 39.32 | 39.50 | 39.27 | 39.47 | 2,206,490 | +0.14(+0.37%) |
Sep 27, 2023 | 39.47 | 39.48 | 39.27 | 39.32 | 3,216,790 | -0.01(-0.02%) |
Sep 26, 2023 | 39.45 | 39.47 | 39.30 | 39.33 | 8,976,461 | -0.16(-0.41%) |
Sep 25, 2023 | 39.45 | 39.49 | 39.46 | 39.49 | 1,142,577 | -0.01(-0.02%) |
Sep 22, 2023 | 39.53 | 39.62 | 39.50 | 39.50 | 1,163,216 | +0.04(+0.10%) |
Sep 21, 2023 | 39.53 | 39.55 | 39.46 | 39.47 | 2,202,448 | -0.17(-0.44%) |
Sep 20, 2023 | 39.74 | 39.79 | 39.64 | 39.64 | 930,116 | -0.04(-0.10%) |
Sep 19, 2023 | 39.68 | 39.72 | 39.64 | 39.68 | 1,167,633 | -0.05(-0.12%) |
Sep 18, 2023 | 39.70 | 39.77 | 39.69 | 39.73 | 1,172,566 | +0.00(+0.00%) |
Sep 15, 2023 | 39.74 | 39.77 | 39.70 | 39.73 | 637,024 | -0.08(-0.19%) |
Sep 14, 2023 | 39.83 | 39.84 | 39.76 | 39.80 | 964,012 | +0.04(+0.10%) |
Sep 13, 2023 | 39.73 | 39.80 | 39.70 | 39.76 | 1,939,463 | +0.06(+0.15%) |
Sep 12, 2023 | 39.68 | 39.75 | 39.67 | 39.71 | 664,726 | -0.03(-0.07%) |
Sep 11, 2023 | 39.73 | 39.74 | 39.67 | 39.74 | 527,156 | +0.05(+0.12%) |
Sep 08, 2023 | 39.73 | 39.80 | 39.66 | 39.69 | 617,006 | -0.01(-0.02%) |
Sep 07, 2023 | 39.56 | 39.73 | 39.56 | 39.70 | 696,741 | +0.08(+0.19%) |
Sep 06, 2023 | 39.65 | 39.65 | 39.53 | 39.62 | 650,293 | -0.03(-0.07%) |
Sep 05, 2023 | 39.80 | 39.80 | 39.63 | 39.65 | 715,041 | -0.16(-0.41%) |
Sep 01, 2023 | 39.89 | 39.90 | 39.75 | 39.81 | 986,381 | +0.03(+0.07%) |
Aug 31, 2023 | 39.79 | 39.81 | 39.71 | 39.79 | 1,146,783 | +0.00(+0.00%) |
Aug 30, 2023 | 39.81 | 39.86 | 39.77 | 39.79 | 2,165,866 | -0.02(-0.05%) |
Aug 29, 2023 | 39.60 | 39.80 | 39.58 | 39.80 | 730,742 | +0.18(+0.46%) |
Aug 28, 2023 | 39.59 | 39.65 | 39.56 | 39.62 | 677,433 | +0.11(+0.29%) |
Aug 25, 2023 | 39.43 | 39.56 | 39.38 | 39.51 | 721,346 | +0.12(+0.32%) |
Aug 24, 2023 | 39.56 | 39.56 | 39.35 | 39.38 | 596,019 | -0.16(-0.41%) |
Aug 23, 2023 | 39.43 | 39.60 | 39.43 | 39.55 | 753,324 | +0.23(+0.58%) |
Aug 22, 2023 | 39.37 | 39.38 | 39.29 | 39.32 | 556,274 | +0.02(+0.05%) |
Aug 21, 2023 | 39.33 | 39.33 | 39.20 | 39.30 | 1,813,727 | +0.02(+0.05%) |
Aug 18, 2023 | 39.22 | 39.39 | 39.21 | 39.28 | 1,159,390 | +0.04(+0.10%) |
Aug 17, 2023 | 39.39 | 39.41 | 39.19 | 39.24 | 2,397,718 | -0.12(-0.32%) |
Aug 16, 2023 | 39.44 | 39.50 | 39.36 | 39.36 | 616,556 | -0.08(-0.19%) |
Aug 15, 2023 | 39.46 | 39.53 | 39.43 | 39.44 | 1,356,276 | -0.07(-0.17%) |
Aug 14, 2023 | 39.48 | 39.57 | 39.42 | 39.51 | 1,001,539 | +0.01(+0.02%) |
Aug 11, 2023 | 39.44 | 39.52 | 39.41 | 39.50 | 1,148,556 | -0.04(-0.10%) |
Aug 10, 2023 | 39.66 | 39.72 | 39.45 | 39.54 | 1,033,738 | -0.02(-0.05%) |
Aug 09, 2023 | 39.57 | 39.59 | 39.48 | 39.56 | 3,654,996 | +0.01(+0.02%) |
Aug 08, 2023 | 39.48 | 39.58 | 39.44 | 39.55 | 1,186,998 | +0.05(+0.12%) |
Aug 07, 2023 | 39.50 | 39.51 | 39.41 | 39.50 | 1,278,195 | +0.07(+0.17%) |
Aug 04, 2023 | 39.43 | 39.57 | 39.41 | 39.43 | 1,401,924 | +0.17(+0.44%) |
Aug 03, 2023 | 39.28 | 39.35 | 39.23 | 39.26 | 6,465,632 | -0.12(-0.32%) |
Aug 02, 2023 | 39.37 | 39.38 | 39.28 | 39.38 | 2,247,683 | -0.10(-0.24%) |