Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.18 | 31.33 | 30.90 | 31.06 | 3,845,419 | -0.12(-0.38%) |
Oct 30, 2023 | 31.05 | 31.51 | 30.90 | 31.18 | 4,192,465 | +0.16(+0.50%) |
Oct 27, 2023 | 31.45 | 31.64 | 30.66 | 31.02 | 3,925,842 | -0.34(-1.09%) |
Oct 26, 2023 | 31.12 | 31.43 | 30.83 | 31.36 | 4,111,578 | -0.06(-0.20%) |
Oct 25, 2023 | 31.12 | 31.45 | 31.03 | 31.43 | 4,526,678 | +0.29(+0.94%) |
Oct 24, 2023 | 31.78 | 31.89 | 30.97 | 31.13 | 6,410,501 | -0.49(-1.55%) |
Oct 23, 2023 | 31.78 | 32.14 | 31.53 | 31.62 | 5,636,763 | -0.37(-1.16%) |
Oct 20, 2023 | 32.50 | 32.64 | 31.98 | 31.99 | 4,200,034 | -0.51(-1.56%) |
Oct 19, 2023 | 32.51 | 32.73 | 32.17 | 32.50 | 5,509,407 | -0.20(-0.61%) |
Oct 18, 2023 | 33.02 | 33.10 | 32.47 | 32.70 | 5,230,202 | -0.10(-0.30%) |
Oct 17, 2023 | 32.85 | 32.97 | 32.61 | 32.80 | 6,689,043 | -0.17(-0.50%) |
Oct 16, 2023 | 32.75 | 33.05 | 32.34 | 32.97 | 6,338,882 | +0.33(+1.00%) |
Oct 13, 2023 | 32.56 | 32.77 | 32.26 | 32.64 | 7,300,303 | +0.68(+2.13%) |
Oct 12, 2023 | 32.22 | 32.22 | 31.73 | 31.96 | 5,742,472 | +0.08(+0.26%) |
Oct 11, 2023 | 31.60 | 31.93 | 31.28 | 31.87 | 5,294,223 | -0.01(-0.05%) |
Oct 10, 2023 | 31.79 | 32.01 | 31.38 | 31.89 | 9,201,183 | +0.10(+0.31%) |
Oct 09, 2023 | 31.28 | 32.24 | 31.23 | 31.79 | 7,366,109 | +1.76(+5.88%) |
Oct 06, 2023 | 29.61 | 30.28 | 29.19 | 30.03 | 6,126,773 | +0.46(+1.57%) |
Oct 05, 2023 | 29.06 | 29.82 | 28.93 | 29.56 | 6,652,038 | +0.14(+0.47%) |
Oct 04, 2023 | 30.43 | 30.51 | 29.41 | 29.43 | 7,042,220 | -1.50(-4.85%) |
Oct 03, 2023 | 30.74 | 30.98 | 30.40 | 30.93 | 3,949,279 | +0.07(+0.24%) |
Oct 02, 2023 | 31.63 | 31.63 | 30.73 | 30.85 | 10,285,580 | -0.76(-2.41%) |
Sep 29, 2023 | 32.47 | 32.58 | 31.56 | 31.62 | 7,711,699 | -0.71(-2.21%) |
Sep 28, 2023 | 32.31 | 32.87 | 32.11 | 32.33 | 6,740,125 | +0.05(+0.17%) |
Sep 27, 2023 | 32.00 | 32.30 | 31.86 | 32.28 | 4,576,635 | +0.77(+2.44%) |
Sep 26, 2023 | 30.72 | 31.77 | 30.58 | 31.51 | 6,696,630 | +0.59(+1.90%) |
Sep 25, 2023 | 30.02 | 30.94 | 30.47 | 30.92 | 5,324,883 | +0.78(+2.60%) |
Sep 22, 2023 | 30.61 | 30.65 | 30.02 | 30.14 | 5,640,694 | +0.00(+0.00%) |
Sep 21, 2023 | 30.67 | 30.76 | 30.07 | 30.14 | 6,675,134 | -0.58(-1.88%) |
Sep 20, 2023 | 31.07 | 31.39 | 30.70 | 30.72 | 6,240,883 | -0.52(-1.66%) |
Sep 19, 2023 | 31.95 | 31.95 | 31.10 | 31.23 | 3,914,267 | -0.36(-1.13%) |
Sep 18, 2023 | 31.78 | 31.83 | 31.41 | 31.59 | 4,135,752 | +0.17(+0.53%) |
Sep 15, 2023 | 31.55 | 31.72 | 31.33 | 31.43 | 3,926,126 | -0.19(-0.60%) |
Sep 14, 2023 | 31.62 | 31.83 | 31.47 | 31.62 | 9,791,037 | +0.34(+1.10%) |
Sep 13, 2023 | 31.47 | 31.59 | 31.01 | 31.27 | 9,461,167 | -0.21(-0.66%) |
Sep 12, 2023 | 31.06 | 31.52 | 31.01 | 31.48 | 5,441,852 | +0.67(+2.16%) |
Sep 11, 2023 | 31.81 | 31.98 | 30.76 | 30.82 | 3,751,347 | -0.77(-2.45%) |
Sep 08, 2023 | 31.97 | 32.19 | 31.47 | 31.59 | 10,534,291 | -0.18(-0.55%) |
Sep 07, 2023 | 31.74 | 32.05 | 31.61 | 31.76 | 7,253,131 | -0.04(-0.12%) |
Sep 06, 2023 | 31.66 | 32.00 | 31.41 | 31.80 | 5,955,690 | +0.03(+0.11%) |
Sep 05, 2023 | 31.80 | 32.02 | 31.64 | 31.77 | 5,208,258 | +0.19(+0.62%) |
Sep 01, 2023 | 31.78 | 31.89 | 31.56 | 31.57 | 5,498,777 | +0.11(+0.36%) |
Aug 31, 2023 | 31.42 | 31.61 | 31.25 | 31.46 | 4,966,020 | +0.22(+0.70%) |
Aug 30, 2023 | 31.36 | 31.63 | 31.20 | 31.24 | 5,575,020 | +0.11(+0.34%) |
Aug 29, 2023 | 30.34 | 31.19 | 30.15 | 31.14 | 6,901,213 | +0.79(+2.61%) |
Aug 28, 2023 | 29.95 | 30.44 | 29.95 | 30.34 | 4,270,906 | +0.72(+2.43%) |
Aug 25, 2023 | 29.51 | 29.73 | 29.08 | 29.62 | 3,839,772 | +0.41(+1.42%) |
Aug 24, 2023 | 29.48 | 29.58 | 29.20 | 29.21 | 2,419,485 | -0.47(-1.59%) |
Aug 23, 2023 | 29.50 | 29.88 | 29.22 | 29.68 | 3,408,637 | -0.14(-0.46%) |
Aug 22, 2023 | 29.88 | 30.12 | 29.72 | 29.82 | 4,866,889 | -0.05(-0.18%) |
Aug 21, 2023 | 30.19 | 30.23 | 29.70 | 29.87 | 2,984,947 | -0.07(-0.24%) |
Aug 18, 2023 | 29.23 | 29.98 | 29.14 | 29.94 | 3,179,279 | +0.55(+1.87%) |
Aug 17, 2023 | 29.45 | 29.76 | 29.25 | 29.40 | 1,935,696 | +0.34(+1.17%) |
Aug 16, 2023 | 29.08 | 29.54 | 28.98 | 29.05 | 2,109,502 | -0.04(-0.15%) |
Aug 15, 2023 | 29.77 | 29.80 | 29.02 | 29.10 | 2,734,117 | -0.94(-3.13%) |
Aug 14, 2023 | 29.94 | 30.05 | 29.63 | 30.04 | 2,342,605 | -0.06(-0.19%) |
Aug 11, 2023 | 29.85 | 30.27 | 29.81 | 30.10 | 2,443,184 | +0.18(+0.62%) |
Aug 10, 2023 | 29.88 | 30.16 | 29.78 | 29.91 | 3,592,557 | +0.09(+0.31%) |
Aug 09, 2023 | 29.91 | 30.10 | 29.75 | 29.82 | 2,588,035 | +0.16(+0.54%) |
Aug 08, 2023 | 29.03 | 29.69 | 28.87 | 29.66 | 2,897,899 | +0.18(+0.63%) |
Aug 07, 2023 | 29.74 | 29.96 | 29.46 | 29.47 | 2,365,594 | -0.15(-0.49%) |
Aug 04, 2023 | 29.18 | 29.93 | 29.18 | 29.62 | 4,094,628 | +0.48(+1.64%) |
Aug 03, 2023 | 28.98 | 29.68 | 28.33 | 29.14 | 4,248,784 | +0.32(+1.11%) |
Aug 02, 2023 | 29.42 | 29.42 | 28.56 | 28.82 | 4,927,721 | -0.81(-2.72%) |