Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.07 | 34.30 | 34.07 | 34.30 | 14,333 | +0.08(+0.24%) |
Oct 30, 2023 | 34.06 | 34.22 | 34.06 | 34.22 | 1,111 | +0.18(+0.53%) |
Oct 27, 2023 | 34.03 | 34.11 | 33.97 | 34.04 | 2,015 | -0.69(-1.98%) |
Oct 26, 2023 | 34.76 | 34.91 | 34.72 | 34.72 | 2,787 | -0.11(-0.31%) |
Oct 25, 2023 | 34.87 | 34.89 | 34.77 | 34.83 | 2,263 | -0.19(-0.55%) |
Oct 24, 2023 | 35.05 | 35.08 | 35.03 | 35.03 | 30,256 | +0.06(+0.19%) |
Oct 23, 2023 | 35.31 | 35.31 | 34.95 | 34.96 | 3,327 | -0.53(-1.49%) |
Oct 20, 2023 | 35.68 | 35.72 | 35.48 | 35.49 | 6,102 | -0.46(-1.27%) |
Oct 19, 2023 | 36.11 | 36.15 | 35.87 | 35.95 | 24,878 | -0.24(-0.66%) |
Oct 18, 2023 | 36.35 | 36.35 | 36.11 | 36.19 | 15,542 | -0.24(-0.66%) |
Oct 17, 2023 | 36.34 | 36.43 | 36.24 | 36.43 | 4,180 | +0.20(+0.57%) |
Oct 16, 2023 | 36.18 | 36.26 | 36.09 | 36.22 | 5,942 | +0.42(+1.18%) |
Oct 13, 2023 | 35.71 | 35.89 | 35.69 | 35.80 | 8,984 | +0.40(+1.13%) |
Oct 12, 2023 | 35.52 | 35.55 | 35.30 | 35.40 | 8,250 | -0.20(-0.57%) |
Oct 11, 2023 | 35.50 | 35.60 | 35.41 | 35.60 | 5,934 | +0.04(+0.10%) |
Oct 10, 2023 | 35.62 | 35.78 | 35.56 | 35.56 | 2,173 | +0.13(+0.37%) |
Oct 09, 2023 | 35.34 | 35.61 | 35.22 | 35.43 | 27,232 | +0.65(+1.88%) |
Oct 06, 2023 | 34.55 | 34.86 | 34.55 | 34.78 | 1,609 | +0.42(+1.23%) |
Oct 05, 2023 | 34.31 | 34.45 | 34.23 | 34.36 | 5,254 | -0.06(-0.17%) |
Oct 04, 2023 | 34.52 | 34.52 | 34.18 | 34.42 | 7,851 | -0.40(-1.16%) |
Oct 03, 2023 | 34.90 | 34.90 | 34.62 | 34.82 | 2,856 | -0.17(-0.48%) |
Oct 02, 2023 | 35.50 | 35.50 | 34.86 | 34.99 | 2,576 | -0.53(-1.50%) |
Sep 29, 2023 | 35.76 | 35.76 | 35.52 | 35.52 | 17,249 | -0.35(-0.96%) |
Sep 28, 2023 | 35.72 | 36.00 | 35.72 | 35.87 | 3,050 | +0.14(+0.38%) |
Sep 27, 2023 | 35.60 | 35.73 | 35.58 | 35.73 | 959 | +0.48(+1.36%) |
Sep 26, 2023 | 35.39 | 35.39 | 35.25 | 35.25 | 1,509 | -0.16(-0.46%) |
Sep 25, 2023 | 35.30 | 35.41 | 35.34 | 35.41 | 1,785 | +0.34(+0.96%) |
Sep 22, 2023 | 35.20 | 35.32 | 34.92 | 35.08 | 1,747 | -0.03(-0.08%) |
Sep 21, 2023 | 35.62 | 35.62 | 35.09 | 35.10 | 2,720 | -0.54(-1.51%) |
Sep 20, 2023 | 35.99 | 35.99 | 35.64 | 35.64 | 1,278 | -0.35(-0.97%) |
Sep 19, 2023 | 35.75 | 35.99 | 35.71 | 35.99 | 1,670 | -0.01(-0.03%) |
Sep 18, 2023 | 36.08 | 36.12 | 35.84 | 36.00 | 3,140 | +0.07(+0.20%) |
Sep 15, 2023 | 35.95 | 36.01 | 35.93 | 35.93 | 508 | -0.62(-1.70%) |
Sep 14, 2023 | 36.54 | 36.60 | 36.40 | 36.55 | 5,098 | +0.46(+1.26%) |
Sep 13, 2023 | 36.21 | 36.21 | 36.03 | 36.10 | 1,083 | -0.18(-0.49%) |
Sep 12, 2023 | 35.91 | 36.38 | 35.91 | 36.28 | 5,361 | +0.46(+1.27%) |
Sep 11, 2023 | 35.98 | 35.98 | 35.78 | 35.82 | 1,241 | -0.31(-0.87%) |
Sep 08, 2023 | 36.13 | 36.32 | 36.13 | 36.13 | 2,187 | +0.21(+0.57%) |
Sep 07, 2023 | 36.09 | 36.09 | 35.92 | 35.93 | 15,958 | -0.22(-0.60%) |
Sep 06, 2023 | 36.02 | 36.15 | 36.01 | 36.14 | 4,967 | -0.26(-0.71%) |
Sep 05, 2023 | 36.74 | 36.74 | 36.40 | 36.40 | 3,216 | -0.21(-0.59%) |
Sep 01, 2023 | 36.60 | 36.66 | 36.51 | 36.62 | 1,660 | +0.48(+1.34%) |
Aug 31, 2023 | 36.12 | 36.20 | 36.08 | 36.13 | 8,923 | -0.02(-0.05%) |
Aug 30, 2023 | 36.22 | 36.26 | 36.15 | 36.15 | 44,792 | +0.07(+0.18%) |
Aug 29, 2023 | 35.88 | 36.08 | 35.77 | 36.08 | 5,049 | +0.32(+0.89%) |
Aug 28, 2023 | 35.75 | 35.91 | 35.62 | 35.76 | 12,714 | +0.19(+0.54%) |
Aug 25, 2023 | 35.45 | 35.74 | 35.21 | 35.57 | 6,930 | +0.23(+0.66%) |
Aug 24, 2023 | 35.39 | 35.60 | 35.34 | 35.34 | 13,078 | -0.24(-0.66%) |
Aug 23, 2023 | 35.72 | 35.72 | 35.41 | 35.58 | 18,216 | -0.21(-0.58%) |
Aug 22, 2023 | 36.13 | 36.13 | 35.78 | 35.78 | 5,404 | -0.27(-0.75%) |
Aug 21, 2023 | 36.25 | 36.25 | 35.86 | 36.05 | 13,429 | +0.01(+0.03%) |
Aug 18, 2023 | 35.83 | 36.04 | 35.83 | 36.04 | 3,142 | +0.15(+0.42%) |
Aug 17, 2023 | 36.19 | 36.23 | 35.88 | 35.89 | 2,065 | +0.13(+0.37%) |
Aug 16, 2023 | 36.13 | 36.13 | 35.76 | 35.76 | 5,939 | -0.25(-0.68%) |
Aug 15, 2023 | 36.13 | 36.13 | 35.83 | 36.01 | 20,509 | -0.45(-1.23%) |
Aug 14, 2023 | 36.42 | 36.51 | 36.10 | 36.45 | 8,595 | +0.06(+0.15%) |
Aug 11, 2023 | 36.26 | 36.53 | 36.26 | 36.40 | 3,947 | +0.23(+0.64%) |
Aug 10, 2023 | 36.42 | 36.53 | 36.17 | 36.17 | 3,962 | -0.07(-0.20%) |
Aug 09, 2023 | 36.31 | 36.48 | 36.24 | 36.24 | 2,992 | +0.22(+0.61%) |
Aug 08, 2023 | 35.52 | 36.02 | 35.52 | 36.02 | 3,261 | -0.02(-0.06%) |
Aug 07, 2023 | 36.03 | 36.10 | 36.01 | 36.04 | 2,012 | +0.17(+0.47%) |
Aug 04, 2023 | 36.08 | 36.32 | 35.87 | 35.87 | 9,210 | +0.01(+0.04%) |
Aug 03, 2023 | 35.58 | 36.09 | 35.58 | 35.86 | 8,564 | +0.16(+0.44%) |
Aug 02, 2023 | 35.98 | 35.98 | 35.67 | 35.70 | 2,215 | -0.40(-1.11%) |