Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.59 | 32.75 | 32.24 | 32.62 | 1,528,626 | +0.20(+0.63%) |
Oct 30, 2023 | 32.58 | 32.87 | 32.12 | 32.41 | 2,009,926 | -0.03(-0.09%) |
Oct 27, 2023 | 32.70 | 32.89 | 32.24 | 32.44 | 2,424,741 | -0.38(-1.16%) |
Oct 26, 2023 | 32.39 | 33.02 | 32.39 | 32.82 | 2,279,533 | +0.63(+1.97%) |
Oct 25, 2023 | 32.21 | 32.35 | 31.95 | 32.19 | 2,515,733 | -0.21(-0.66%) |
Oct 24, 2023 | 32.14 | 32.58 | 32.14 | 32.40 | 3,672,370 | +0.60(+1.90%) |
Oct 23, 2023 | 31.72 | 32.28 | 31.60 | 31.80 | 1,101,930 | -0.29(-0.91%) |
Oct 20, 2023 | 32.20 | 32.53 | 32.02 | 32.09 | 2,300,846 | -0.12(-0.36%) |
Oct 19, 2023 | 32.28 | 32.68 | 32.04 | 32.21 | 1,384,240 | -0.34(-1.05%) |
Oct 18, 2023 | 32.97 | 33.13 | 32.33 | 32.55 | 1,257,142 | -0.50(-1.50%) |
Oct 17, 2023 | 32.72 | 33.22 | 32.59 | 33.04 | 1,816,756 | +0.07(+0.21%) |
Oct 16, 2023 | 32.78 | 33.18 | 32.23 | 32.98 | 1,776,937 | +0.34(+1.05%) |
Oct 13, 2023 | 32.80 | 33.01 | 32.45 | 32.64 | 1,098,516 | +0.02(+0.06%) |
Oct 12, 2023 | 33.21 | 33.37 | 32.39 | 32.62 | 1,082,453 | -0.75(-2.25%) |
Oct 11, 2023 | 33.40 | 33.47 | 33.02 | 33.37 | 799,903 | +0.15(+0.44%) |
Oct 10, 2023 | 32.80 | 33.47 | 32.76 | 33.22 | 1,516,126 | +0.45(+1.37%) |
Oct 09, 2023 | 32.27 | 32.77 | 32.27 | 32.77 | 734,959 | +0.42(+1.30%) |
Oct 06, 2023 | 32.18 | 32.50 | 31.48 | 32.35 | 1,175,782 | -0.18(-0.54%) |
Oct 05, 2023 | 32.10 | 32.60 | 31.88 | 32.53 | 1,594,510 | +0.38(+1.18%) |
Oct 04, 2023 | 32.11 | 32.21 | 31.26 | 32.15 | 1,376,598 | +0.38(+1.20%) |
Oct 03, 2023 | 31.85 | 31.96 | 31.27 | 31.77 | 2,349,784 | -0.33(-1.03%) |
Oct 02, 2023 | 33.22 | 33.22 | 31.90 | 32.10 | 1,451,975 | -1.36(-4.08%) |
Sep 29, 2023 | 33.59 | 33.72 | 33.04 | 33.46 | 1,427,077 | +0.28(+0.85%) |
Sep 28, 2023 | 33.91 | 34.01 | 33.04 | 33.18 | 1,646,753 | -0.29(-0.87%) |
Sep 27, 2023 | 34.26 | 34.60 | 33.45 | 33.47 | 1,121,786 | -0.91(-2.64%) |
Sep 26, 2023 | 35.31 | 35.47 | 34.37 | 34.38 | 982,562 | -1.10(-3.10%) |
Sep 25, 2023 | 35.09 | 35.50 | 35.04 | 35.48 | 1,145,967 | +0.14(+0.39%) |
Sep 22, 2023 | 35.42 | 35.55 | 35.18 | 35.34 | 1,023,343 | -0.14(-0.38%) |
Sep 21, 2023 | 35.88 | 36.01 | 35.49 | 35.48 | 1,272,792 | -0.60(-1.67%) |
Sep 20, 2023 | 36.51 | 36.70 | 36.01 | 36.09 | 824,599 | -0.25(-0.70%) |
Sep 19, 2023 | 36.63 | 36.73 | 36.33 | 36.34 | 972,204 | -0.32(-0.88%) |
Sep 18, 2023 | 36.80 | 36.88 | 36.47 | 36.66 | 1,097,146 | -0.09(-0.24%) |
Sep 15, 2023 | 37.07 | 37.31 | 36.74 | 36.75 | 3,263,570 | -0.45(-1.21%) |
Sep 14, 2023 | 37.12 | 37.27 | 36.99 | 37.20 | 1,390,527 | +0.25(+0.69%) |
Sep 13, 2023 | 36.56 | 37.14 | 36.30 | 36.94 | 2,072,228 | +0.43(+1.17%) |
Sep 12, 2023 | 36.13 | 36.61 | 35.83 | 36.51 | 2,033,345 | +0.35(+0.97%) |
Sep 11, 2023 | 35.67 | 36.29 | 35.62 | 36.16 | 2,315,139 | +0.47(+1.31%) |
Sep 08, 2023 | 35.03 | 35.81 | 34.84 | 35.70 | 1,900,285 | +0.78(+2.23%) |
Sep 07, 2023 | 34.89 | 35.12 | 34.55 | 34.92 | 841,746 | +0.26(+0.76%) |
Sep 06, 2023 | 35.08 | 35.08 | 34.57 | 34.65 | 1,105,765 | -0.41(-1.17%) |
Sep 05, 2023 | 35.55 | 35.76 | 34.79 | 35.06 | 1,189,764 | -0.70(-1.96%) |
Sep 01, 2023 | 36.26 | 36.48 | 35.50 | 35.76 | 876,530 | -0.20(-0.57%) |
Aug 31, 2023 | 36.25 | 36.34 | 35.95 | 35.97 | 2,501,598 | -0.07(-0.19%) |
Aug 30, 2023 | 36.18 | 36.52 | 36.02 | 36.04 | 1,067,694 | -0.12(-0.32%) |
Aug 29, 2023 | 36.26 | 36.37 | 35.87 | 36.15 | 1,231,543 | +0.02(+0.05%) |
Aug 28, 2023 | 36.57 | 36.74 | 36.10 | 36.13 | 983,019 | -0.30(-0.83%) |
Aug 25, 2023 | 35.94 | 36.60 | 35.87 | 36.44 | 862,320 | +0.69(+1.94%) |
Aug 24, 2023 | 35.98 | 36.25 | 35.70 | 35.74 | 1,024,991 | -0.35(-0.97%) |
Aug 23, 2023 | 36.31 | 36.55 | 35.96 | 36.10 | 1,045,391 | +0.04(+0.11%) |
Aug 22, 2023 | 35.78 | 36.27 | 35.78 | 36.06 | 1,426,606 | +0.20(+0.57%) |
Aug 21, 2023 | 36.32 | 36.33 | 35.44 | 35.85 | 1,572,704 | -0.71(-1.95%) |
Aug 18, 2023 | 36.50 | 36.77 | 36.18 | 36.56 | 878,779 | +0.06(+0.16%) |
Aug 17, 2023 | 37.21 | 37.41 | 36.49 | 36.50 | 778,264 | -0.69(-1.86%) |
Aug 16, 2023 | 37.11 | 37.26 | 36.89 | 37.20 | 1,112,637 | +0.17(+0.45%) |
Aug 15, 2023 | 37.94 | 37.94 | 37.01 | 37.03 | 1,219,265 | -1.03(-2.71%) |
Aug 14, 2023 | 38.43 | 38.47 | 37.85 | 38.06 | 876,837 | -0.37(-0.96%) |
Aug 11, 2023 | 38.43 | 38.79 | 38.28 | 38.43 | 977,471 | +0.08(+0.20%) |
Aug 10, 2023 | 38.68 | 38.98 | 38.18 | 38.36 | 911,388 | -0.16(-0.41%) |
Aug 09, 2023 | 38.97 | 39.28 | 38.38 | 38.52 | 1,231,501 | -0.66(-1.68%) |
Aug 08, 2023 | 39.33 | 39.37 | 38.28 | 39.17 | 1,317,361 | -0.44(-1.10%) |
Aug 07, 2023 | 39.56 | 40.01 | 39.44 | 39.61 | 994,024 | +0.28(+0.71%) |
Aug 04, 2023 | 39.55 | 39.77 | 39.22 | 39.33 | 952,916 | -0.19(-0.49%) |
Aug 03, 2023 | 40.08 | 40.09 | 39.26 | 39.52 | 950,531 | -0.79(-1.97%) |
Aug 02, 2023 | 40.37 | 40.51 | 39.98 | 40.31 | 1,404,617 | -0.04(-0.10%) |