Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.88 | 34.90 | 33.88 | 34.62 | 1,585,834 | +0.83(+2.46%) |
Oct 30, 2023 | 34.13 | 34.37 | 33.78 | 33.79 | 1,026,676 | -0.03(-0.09%) |
Oct 27, 2023 | 34.02 | 34.43 | 33.68 | 33.82 | 1,344,369 | -0.40(-1.17%) |
Oct 26, 2023 | 34.17 | 34.53 | 33.75 | 34.22 | 1,315,545 | +0.03(+0.09%) |
Oct 25, 2023 | 33.69 | 34.49 | 33.30 | 34.19 | 941,960 | +0.45(+1.33%) |
Oct 24, 2023 | 33.56 | 34.16 | 33.43 | 33.74 | 778,328 | +0.61(+1.84%) |
Oct 23, 2023 | 33.05 | 33.65 | 32.81 | 33.13 | 1,512,880 | -0.15(-0.45%) |
Oct 20, 2023 | 34.00 | 34.07 | 32.95 | 33.28 | 1,630,051 | -0.60(-1.77%) |
Oct 19, 2023 | 34.10 | 34.64 | 33.63 | 33.88 | 1,486,531 | -0.21(-0.62%) |
Oct 18, 2023 | 34.44 | 34.44 | 33.99 | 34.09 | 1,121,113 | -0.52(-1.50%) |
Oct 17, 2023 | 32.88 | 34.75 | 32.68 | 34.61 | 2,988,499 | +1.72(+5.23%) |
Oct 16, 2023 | 31.92 | 33.01 | 32.10 | 32.89 | 1,847,538 | +1.28(+4.05%) |
Oct 13, 2023 | 31.93 | 32.10 | 31.29 | 31.61 | 1,137,553 | -0.42(-1.31%) |
Oct 12, 2023 | 32.49 | 32.49 | 31.55 | 32.03 | 1,695,395 | -0.31(-0.96%) |
Oct 11, 2023 | 32.23 | 32.46 | 31.78 | 32.34 | 1,239,964 | +0.07(+0.22%) |
Oct 10, 2023 | 31.55 | 32.76 | 31.55 | 32.27 | 1,890,296 | +0.75(+2.38%) |
Oct 09, 2023 | 31.62 | 31.84 | 31.10 | 31.52 | 1,153,742 | -0.10(-0.32%) |
Oct 06, 2023 | 31.06 | 31.93 | 30.68 | 31.62 | 1,282,502 | +0.24(+0.76%) |
Oct 05, 2023 | 31.47 | 31.48 | 30.81 | 31.38 | 1,342,890 | -0.01(-0.03%) |
Oct 04, 2023 | 31.70 | 31.94 | 30.92 | 31.39 | 2,087,748 | -0.76(-2.36%) |
Oct 03, 2023 | 32.76 | 32.76 | 31.87 | 32.15 | 1,545,248 | -0.73(-2.22%) |
Oct 02, 2023 | 32.86 | 33.29 | 32.61 | 32.88 | 1,792,549 | +0.19(+0.58%) |
Sep 29, 2023 | 32.80 | 33.09 | 32.31 | 32.69 | 1,332,861 | +0.41(+1.27%) |
Sep 28, 2023 | 32.19 | 32.59 | 32.06 | 32.28 | 1,256,187 | +0.09(+0.28%) |
Sep 27, 2023 | 32.16 | 32.37 | 31.52 | 32.19 | 845,838 | +0.23(+0.72%) |
Sep 26, 2023 | 31.54 | 32.38 | 31.43 | 31.96 | 1,403,154 | +0.21(+0.66%) |
Sep 25, 2023 | 30.58 | 31.87 | 31.63 | 31.75 | 2,060,718 | -0.15(-0.47%) |
Sep 22, 2023 | 32.04 | 32.33 | 31.58 | 31.90 | 1,056,726 | -0.09(-0.28%) |
Sep 21, 2023 | 32.09 | 32.48 | 31.90 | 31.99 | 1,325,748 | -0.02(-0.06%) |
Sep 20, 2023 | 32.46 | 32.74 | 31.90 | 32.01 | 1,053,459 | -0.39(-1.20%) |
Sep 19, 2023 | 32.31 | 32.91 | 32.31 | 32.40 | 1,017,630 | +0.07(+0.22%) |
Sep 18, 2023 | 34.00 | 34.08 | 32.31 | 32.33 | 1,602,745 | -1.74(-5.11%) |
Sep 15, 2023 | 33.64 | 34.21 | 33.47 | 34.07 | 4,964,321 | +0.59(+1.76%) |
Sep 14, 2023 | 33.55 | 33.91 | 33.22 | 33.48 | 1,517,246 | +0.02(+0.06%) |
Sep 13, 2023 | 33.59 | 33.86 | 33.01 | 33.46 | 1,961,983 | -0.02(-0.06%) |
Sep 12, 2023 | 32.51 | 33.90 | 32.46 | 33.48 | 2,379,425 | +0.98(+3.02%) |
Sep 11, 2023 | 32.16 | 32.63 | 31.75 | 32.50 | 1,957,106 | +0.65(+2.04%) |
Sep 08, 2023 | 32.30 | 32.30 | 31.13 | 31.85 | 1,840,178 | -0.65(-2.00%) |
Sep 07, 2023 | 32.17 | 32.51 | 31.91 | 32.50 | 1,751,299 | +0.19(+0.59%) |
Sep 06, 2023 | 32.59 | 32.74 | 32.02 | 32.31 | 1,646,748 | -0.12(-0.37%) |
Sep 05, 2023 | 32.99 | 32.99 | 32.20 | 32.43 | 1,856,696 | -0.75(-2.26%) |
Sep 01, 2023 | 33.18 | 33.40 | 32.97 | 33.18 | 882,623 | -0.03(-0.09%) |
Aug 31, 2023 | 32.73 | 33.36 | 32.53 | 33.21 | 1,862,587 | +0.55(+1.68%) |
Aug 30, 2023 | 33.28 | 33.44 | 32.54 | 32.66 | 1,560,227 | -0.62(-1.86%) |
Aug 29, 2023 | 33.55 | 33.55 | 32.91 | 33.28 | 1,567,190 | -0.01(-0.03%) |
Aug 28, 2023 | 33.15 | 33.57 | 33.02 | 33.29 | 2,387,210 | -0.03(-0.09%) |
Aug 25, 2023 | 33.57 | 33.70 | 32.95 | 33.32 | 2,201,334 | -0.20(-0.60%) |
Aug 24, 2023 | 35.02 | 35.36 | 33.30 | 33.52 | 2,485,611 | -1.61(-4.58%) |
Aug 23, 2023 | 35.55 | 35.99 | 34.14 | 35.13 | 4,124,419 | +1.04(+3.05%) |
Aug 22, 2023 | 35.03 | 35.12 | 34.02 | 34.09 | 4,892,820 | -1.54(-4.32%) |
Aug 21, 2023 | 35.69 | 35.98 | 35.21 | 35.63 | 1,975,615 | -0.11(-0.31%) |
Aug 18, 2023 | 34.84 | 36.06 | 34.76 | 35.74 | 1,425,206 | +0.70(+2.00%) |
Aug 17, 2023 | 35.82 | 36.00 | 35.03 | 35.04 | 830,206 | -0.75(-2.10%) |
Aug 16, 2023 | 35.98 | 36.73 | 35.76 | 35.79 | 1,259,593 | +0.06(+0.17%) |
Aug 15, 2023 | 36.28 | 36.28 | 35.56 | 35.73 | 1,411,401 | -0.66(-1.81%) |
Aug 14, 2023 | 36.00 | 36.59 | 35.64 | 36.39 | 1,369,689 | -0.02(-0.05%) |
Aug 11, 2023 | 36.58 | 36.93 | 36.28 | 36.41 | 904,033 | -0.36(-0.98%) |
Aug 10, 2023 | 37.47 | 37.81 | 36.76 | 36.77 | 788,447 | -0.34(-0.92%) |
Aug 09, 2023 | 36.84 | 37.38 | 36.73 | 37.11 | 1,257,619 | +0.16(+0.43%) |
Aug 08, 2023 | 36.26 | 37.00 | 36.04 | 36.95 | 831,432 | +0.36(+0.98%) |
Aug 07, 2023 | 37.17 | 37.21 | 36.49 | 36.59 | 1,179,172 | -0.31(-0.84%) |
Aug 04, 2023 | 36.87 | 37.16 | 36.60 | 36.90 | 544,408 | +0.18(+0.49%) |
Aug 03, 2023 | 36.92 | 37.09 | 36.45 | 36.72 | 823,469 | +0.02(+0.05%) |
Aug 02, 2023 | 36.24 | 36.95 | 36.10 | 36.70 | 1,182,992 | -0.03(-0.08%) |