Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.68 | 34.20 | 33.52 | 33.72 | 8,673,113 | +0.02(+0.06%) |
Oct 30, 2023 | 33.51 | 33.73 | 33.06 | 33.70 | 6,906,877 | +0.28(+0.83%) |
Oct 27, 2023 | 32.83 | 33.56 | 32.44 | 33.42 | 10,001,601 | +1.01(+3.13%) |
Oct 26, 2023 | 32.31 | 32.82 | 32.29 | 32.41 | 3,634,712 | +0.17(+0.52%) |
Oct 25, 2023 | 32.16 | 32.47 | 31.94 | 32.24 | 2,836,474 | -0.08(-0.25%) |
Oct 24, 2023 | 31.74 | 32.56 | 31.71 | 32.32 | 4,911,925 | +0.82(+2.59%) |
Oct 23, 2023 | 31.32 | 31.75 | 31.16 | 31.50 | 4,015,014 | -0.18(-0.57%) |
Oct 20, 2023 | 31.49 | 31.90 | 31.39 | 31.68 | 4,774,960 | -0.18(-0.56%) |
Oct 19, 2023 | 32.29 | 32.52 | 31.79 | 31.86 | 4,694,663 | -0.44(-1.36%) |
Oct 18, 2023 | 32.83 | 32.95 | 32.18 | 32.30 | 5,845,474 | -0.74(-2.23%) |
Oct 17, 2023 | 32.74 | 33.23 | 32.61 | 33.03 | 2,461,826 | +0.20(+0.61%) |
Oct 16, 2023 | 33.31 | 33.36 | 32.67 | 32.83 | 4,889,063 | -0.25(-0.75%) |
Oct 13, 2023 | 33.35 | 33.45 | 32.98 | 33.08 | 3,844,446 | -0.32(-0.95%) |
Oct 12, 2023 | 33.26 | 33.48 | 32.93 | 33.40 | 4,392,172 | +0.04(+0.12%) |
Oct 11, 2023 | 32.94 | 33.46 | 32.83 | 33.36 | 5,063,731 | +0.45(+1.36%) |
Oct 10, 2023 | 33.03 | 33.30 | 32.88 | 32.91 | 3,592,524 | +0.07(+0.21%) |
Oct 09, 2023 | 32.90 | 33.22 | 32.59 | 32.84 | 3,404,470 | -0.06(-0.18%) |
Oct 06, 2023 | 32.80 | 33.18 | 32.58 | 32.90 | 5,615,584 | +0.07(+0.21%) |
Oct 05, 2023 | 32.33 | 32.91 | 32.30 | 32.83 | 6,834,031 | +0.39(+1.20%) |
Oct 04, 2023 | 32.50 | 32.77 | 32.14 | 32.45 | 6,584,580 | -0.28(-0.85%) |
Oct 03, 2023 | 32.31 | 32.75 | 32.13 | 32.72 | 6,608,397 | +0.12(+0.37%) |
Oct 02, 2023 | 32.72 | 33.02 | 32.26 | 32.60 | 7,500,624 | +0.29(+0.89%) |
Sep 29, 2023 | 32.34 | 32.52 | 32.21 | 32.32 | 5,131,915 | +0.23(+0.71%) |
Sep 28, 2023 | 31.96 | 32.32 | 31.85 | 32.09 | 5,821,642 | +0.15(+0.47%) |
Sep 27, 2023 | 31.74 | 32.08 | 31.53 | 31.94 | 4,496,921 | +0.53(+1.68%) |
Sep 26, 2023 | 31.81 | 32.01 | 31.30 | 31.41 | 5,338,795 | -0.48(-1.50%) |
Sep 25, 2023 | 31.65 | 31.96 | 31.82 | 31.89 | 5,491,026 | +0.05(+0.16%) |
Sep 22, 2023 | 31.43 | 31.89 | 31.35 | 31.84 | 9,930,345 | +0.77(+2.47%) |
Sep 21, 2023 | 31.22 | 31.43 | 30.98 | 31.07 | 4,816,427 | -0.19(-0.60%) |
Sep 20, 2023 | 31.34 | 31.85 | 31.25 | 31.26 | 6,743,265 | -0.24(-0.76%) |
Sep 19, 2023 | 30.92 | 31.69 | 30.75 | 31.50 | 12,237,078 | +1.12(+3.70%) |
Sep 18, 2023 | 30.35 | 30.59 | 30.27 | 30.38 | 3,919,903 | -0.15(-0.49%) |
Sep 15, 2023 | 30.46 | 30.80 | 30.33 | 30.53 | 8,822,368 | -0.16(-0.52%) |
Sep 14, 2023 | 30.43 | 30.75 | 30.26 | 30.68 | 6,767,786 | +0.56(+1.85%) |
Sep 13, 2023 | 30.23 | 30.23 | 29.87 | 30.13 | 4,148,149 | +0.03(+0.10%) |
Sep 12, 2023 | 30.39 | 30.72 | 30.08 | 30.10 | 4,227,895 | -0.32(-1.05%) |
Sep 11, 2023 | 30.79 | 30.95 | 30.36 | 30.42 | 5,760,232 | -0.19(-0.62%) |
Sep 08, 2023 | 30.59 | 31.04 | 30.54 | 30.60 | 5,970,900 | -0.06(-0.19%) |
Sep 07, 2023 | 30.50 | 30.83 | 30.22 | 30.66 | 5,236,141 | -0.20(-0.64%) |
Sep 06, 2023 | 30.97 | 31.10 | 30.59 | 30.86 | 5,000,698 | -0.16(-0.51%) |
Sep 05, 2023 | 30.95 | 31.16 | 30.71 | 31.02 | 5,339,934 | +0.14(+0.45%) |
Sep 01, 2023 | 31.22 | 31.23 | 30.82 | 30.88 | 4,279,587 | -0.05(-0.16%) |
Aug 31, 2023 | 30.66 | 30.94 | 30.45 | 30.93 | 4,025,510 | +0.36(+1.17%) |
Aug 30, 2023 | 30.69 | 30.77 | 30.31 | 30.57 | 4,825,291 | -0.14(-0.45%) |
Aug 29, 2023 | 30.24 | 30.72 | 29.93 | 30.71 | 7,230,237 | +0.95(+3.18%) |
Aug 28, 2023 | 30.26 | 30.46 | 29.69 | 29.77 | 6,223,991 | -0.37(-1.22%) |
Aug 25, 2023 | 30.41 | 30.66 | 29.88 | 30.14 | 5,708,962 | -0.16(-0.53%) |
Aug 24, 2023 | 30.66 | 30.94 | 30.12 | 30.30 | 13,358,725 | -0.87(-2.78%) |
Aug 23, 2023 | 31.93 | 32.08 | 30.84 | 31.16 | 21,902,512 | -0.70(-2.19%) |
Aug 22, 2023 | 32.08 | 32.22 | 31.60 | 31.86 | 10,294,876 | +0.09(+0.28%) |
Aug 21, 2023 | 31.03 | 32.31 | 30.81 | 31.77 | 18,065,378 | +0.94(+3.03%) |
Aug 18, 2023 | 30.35 | 31.49 | 30.26 | 30.83 | 14,285,950 | +0.28(+0.91%) |
Aug 17, 2023 | 30.64 | 31.21 | 30.48 | 30.55 | 16,816,056 | +0.06(+0.20%) |
Aug 16, 2023 | 29.85 | 31.98 | 29.82 | 30.50 | 40,496,224 | +0.42(+1.39%) |
Aug 15, 2023 | 30.59 | 30.89 | 29.67 | 30.08 | 34,894,248 | -0.85(-2.73%) |
Aug 14, 2023 | 28.21 | 32.36 | 27.91 | 30.92 | 113,497,424 | +8.32(+36.80%) |
Aug 11, 2023 | 22.22 | 22.62 | 22.15 | 22.61 | 6,742,270 | +0.22(+0.98%) |
Aug 10, 2023 | 23.69 | 23.72 | 22.33 | 22.39 | 9,458,540 | -1.10(-4.70%) |
Aug 09, 2023 | 23.92 | 24.03 | 23.41 | 23.49 | 4,565,173 | -0.29(-1.21%) |
Aug 08, 2023 | 23.66 | 23.83 | 23.14 | 23.78 | 6,875,825 | -0.43(-1.77%) |
Aug 07, 2023 | 24.07 | 24.53 | 23.84 | 24.21 | 4,949,764 | +0.22(+0.91%) |
Aug 04, 2023 | 24.14 | 24.56 | 23.83 | 23.99 | 6,845,282 | -0.10(-0.41%) |
Aug 03, 2023 | 24.19 | 24.69 | 23.58 | 24.09 | 9,147,647 | -0.23(-0.94%) |
Aug 02, 2023 | 25.21 | 25.41 | 24.21 | 24.32 | 8,734,975 | -1.23(-4.82%) |