Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.06 | 35.55 | 34.97 | 35.53 | 26,543 | +0.34(+0.96%) |
Oct 30, 2023 | 35.52 | 35.52 | 34.99 | 35.19 | 31,342 | +0.11(+0.31%) |
Oct 27, 2023 | 35.65 | 35.65 | 35.01 | 35.08 | 76,624 | -0.59(-1.64%) |
Oct 26, 2023 | 35.92 | 36.04 | 35.67 | 35.67 | 18,488 | -0.37(-1.02%) |
Oct 25, 2023 | 36.21 | 36.21 | 35.88 | 36.03 | 73,377 | -0.35(-0.95%) |
Oct 24, 2023 | 36.04 | 36.47 | 36.04 | 36.38 | 17,850 | +0.50(+1.38%) |
Oct 23, 2023 | 36.28 | 36.34 | 35.88 | 35.89 | 20,317 | -0.53(-1.44%) |
Oct 20, 2023 | 36.48 | 36.69 | 36.37 | 36.41 | 35,741 | -0.09(-0.24%) |
Oct 19, 2023 | 37.02 | 37.07 | 36.45 | 36.50 | 31,206 | -0.59(-1.60%) |
Oct 18, 2023 | 37.83 | 37.83 | 37.01 | 37.10 | 21,846 | -0.88(-2.32%) |
Oct 17, 2023 | 37.82 | 38.28 | 37.82 | 37.98 | 38,442 | -0.06(-0.16%) |
Oct 16, 2023 | 37.61 | 38.16 | 37.59 | 38.04 | 24,153 | +0.56(+1.48%) |
Oct 13, 2023 | 37.53 | 37.53 | 36.96 | 37.48 | 30,826 | -0.25(-0.66%) |
Oct 12, 2023 | 38.79 | 38.79 | 37.65 | 37.73 | 133,159 | -1.04(-2.69%) |
Oct 11, 2023 | 39.06 | 39.06 | 38.47 | 38.77 | 18,551 | -0.16(-0.41%) |
Oct 10, 2023 | 38.69 | 38.99 | 38.69 | 38.93 | 47,477 | +0.18(+0.46%) |
Oct 09, 2023 | 38.51 | 38.77 | 38.26 | 38.75 | 38,477 | +0.03(+0.08%) |
Oct 06, 2023 | 38.32 | 38.80 | 38.14 | 38.72 | 22,174 | +0.29(+0.75%) |
Oct 05, 2023 | 38.02 | 38.45 | 38.02 | 38.43 | 36,389 | +0.33(+0.86%) |
Oct 04, 2023 | 38.24 | 38.29 | 37.93 | 38.11 | 20,069 | -0.17(-0.44%) |
Oct 03, 2023 | 38.66 | 38.68 | 38.09 | 38.28 | 64,147 | -0.59(-1.53%) |
Oct 02, 2023 | 39.42 | 39.42 | 38.70 | 38.87 | 49,799 | -0.55(-1.38%) |
Sep 29, 2023 | 40.04 | 40.04 | 39.40 | 39.42 | 131,625 | -0.36(-0.90%) |
Sep 28, 2023 | 39.67 | 39.91 | 39.46 | 39.77 | 61,363 | +0.12(+0.30%) |
Sep 27, 2023 | 40.11 | 40.11 | 39.45 | 39.65 | 39,110 | -0.33(-0.82%) |
Sep 26, 2023 | 39.95 | 40.29 | 39.95 | 39.98 | 7,731 | -0.06(-0.14%) |
Sep 25, 2023 | 40.01 | 40.10 | 39.99 | 40.04 | 11,816 | -0.13(-0.32%) |
Sep 22, 2023 | 40.44 | 40.44 | 40.14 | 40.17 | 27,075 | -0.17(-0.42%) |
Sep 21, 2023 | 40.84 | 40.84 | 40.34 | 40.34 | 16,100 | -0.75(-1.83%) |
Sep 20, 2023 | 41.43 | 41.59 | 41.06 | 41.09 | 41,462 | -0.23(-0.55%) |
Sep 19, 2023 | 41.33 | 41.35 | 40.94 | 41.32 | 23,907 | -0.29(-0.69%) |
Sep 18, 2023 | 42.06 | 42.06 | 41.59 | 41.61 | 25,195 | -0.36(-0.85%) |
Sep 15, 2023 | 42.33 | 42.37 | 41.96 | 41.96 | 18,675 | -0.44(-1.05%) |
Sep 14, 2023 | 42.56 | 42.66 | 42.41 | 42.41 | 38,221 | +0.10(+0.23%) |
Sep 13, 2023 | 42.75 | 42.85 | 42.30 | 42.31 | 62,579 | -0.49(-1.16%) |
Sep 12, 2023 | 42.71 | 42.84 | 42.57 | 42.80 | 8,724 | +0.07(+0.16%) |
Sep 11, 2023 | 42.66 | 42.96 | 42.65 | 42.73 | 11,522 | +0.22(+0.51%) |
Sep 08, 2023 | 42.51 | 42.65 | 42.44 | 42.52 | 13,831 | +0.11(+0.26%) |
Sep 07, 2023 | 42.50 | 42.51 | 42.39 | 42.41 | 35,262 | +0.00(+0.00%) |
Sep 06, 2023 | 42.84 | 42.84 | 42.26 | 42.41 | 23,399 | -0.37(-0.86%) |
Sep 05, 2023 | 43.54 | 43.54 | 42.77 | 42.77 | 464,466 | -0.85(-1.95%) |
Sep 01, 2023 | 43.50 | 43.81 | 43.50 | 43.62 | 9,181 | +0.41(+0.94%) |
Aug 31, 2023 | 43.53 | 43.67 | 43.22 | 43.22 | 45,633 | -0.25(-0.57%) |
Aug 30, 2023 | 43.42 | 43.53 | 43.25 | 43.47 | 42,684 | +0.00(+0.00%) |
Aug 29, 2023 | 43.25 | 43.52 | 43.21 | 43.47 | 25,160 | +0.43(+0.99%) |
Aug 28, 2023 | 42.86 | 43.15 | 42.86 | 43.04 | 24,598 | +0.27(+0.62%) |
Aug 25, 2023 | 42.55 | 42.91 | 42.31 | 42.77 | 17,881 | +0.29(+0.68%) |
Aug 24, 2023 | 42.80 | 42.82 | 42.39 | 42.49 | 10,551 | -0.37(-0.85%) |
Aug 23, 2023 | 42.89 | 42.98 | 42.73 | 42.85 | 9,791 | +0.19(+0.44%) |
Aug 22, 2023 | 42.58 | 42.79 | 42.48 | 42.67 | 47,529 | +0.15(+0.35%) |
Aug 21, 2023 | 42.43 | 42.65 | 42.43 | 42.52 | 12,402 | +0.14(+0.33%) |
Aug 18, 2023 | 41.96 | 42.46 | 41.96 | 42.38 | 38,939 | +0.21(+0.49%) |
Aug 17, 2023 | 42.53 | 42.53 | 42.17 | 42.17 | 19,146 | -0.27(-0.63%) |
Aug 16, 2023 | 42.77 | 42.83 | 42.44 | 42.44 | 21,876 | -0.48(-1.13%) |
Aug 15, 2023 | 42.78 | 43.09 | 42.76 | 42.92 | 30,705 | -0.08(-0.18%) |
Aug 14, 2023 | 43.05 | 43.05 | 42.89 | 43.00 | 124,836 | -0.15(-0.34%) |
Aug 11, 2023 | 42.90 | 43.28 | 42.76 | 43.15 | 14,704 | +0.14(+0.32%) |
Aug 10, 2023 | 43.30 | 43.53 | 43.01 | 43.01 | 14,566 | -0.09(-0.21%) |
Aug 09, 2023 | 43.36 | 43.50 | 42.96 | 43.10 | 24,911 | -0.39(-0.89%) |
Aug 08, 2023 | 42.81 | 43.51 | 42.81 | 43.49 | 27,469 | +0.87(+2.04%) |
Aug 07, 2023 | 42.77 | 42.91 | 42.60 | 42.62 | 20,870 | +0.01(+0.02%) |
Aug 04, 2023 | 42.81 | 42.89 | 42.58 | 42.61 | 18,685 | -0.04(-0.09%) |
Aug 03, 2023 | 42.41 | 42.73 | 42.29 | 42.65 | 22,033 | +0.15(+0.35%) |
Aug 02, 2023 | 42.51 | 42.74 | 42.49 | 42.50 | 17,111 | -0.25(-0.58%) |