Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.55 | 29.64 | 29.46 | 29.61 | 8,281,820 | +0.10(+0.34%) |
Oct 30, 2023 | 29.48 | 29.54 | 29.34 | 29.51 | 3,569,394 | +0.36(+1.22%) |
Oct 27, 2023 | 29.43 | 29.46 | 29.08 | 29.15 | 7,626,981 | -0.10(-0.34%) |
Oct 26, 2023 | 29.37 | 29.44 | 29.15 | 29.25 | 6,730,698 | -0.23(-0.77%) |
Oct 25, 2023 | 29.61 | 29.70 | 29.43 | 29.48 | 10,485,423 | -0.22(-0.73%) |
Oct 24, 2023 | 29.63 | 29.75 | 29.57 | 29.70 | 4,975,291 | +0.14(+0.47%) |
Oct 23, 2023 | 29.41 | 29.75 | 29.30 | 29.56 | 3,720,462 | +0.00(+0.00%) |
Oct 20, 2023 | 29.74 | 29.80 | 29.54 | 29.56 | 8,257,563 | -0.30(-0.99%) |
Oct 19, 2023 | 30.03 | 30.18 | 29.80 | 29.85 | 10,553,254 | -0.27(-0.89%) |
Oct 18, 2023 | 30.41 | 30.42 | 30.08 | 30.12 | 2,634,675 | -0.51(-1.68%) |
Oct 17, 2023 | 30.36 | 30.77 | 30.36 | 30.64 | 4,411,673 | +0.01(+0.03%) |
Oct 16, 2023 | 30.45 | 30.65 | 30.38 | 30.63 | 4,041,341 | +0.23(+0.75%) |
Oct 13, 2023 | 30.60 | 30.66 | 30.31 | 30.40 | 5,698,046 | -0.28(-0.90%) |
Oct 12, 2023 | 31.00 | 31.00 | 30.54 | 30.67 | 3,354,010 | -0.28(-0.90%) |
Oct 11, 2023 | 30.97 | 31.02 | 30.76 | 30.95 | 2,800,037 | +0.14(+0.45%) |
Oct 10, 2023 | 30.69 | 30.93 | 30.65 | 30.81 | 5,412,145 | +0.40(+1.30%) |
Oct 09, 2023 | 30.15 | 30.47 | 30.15 | 30.42 | 2,888,176 | -0.01(-0.03%) |
Oct 06, 2023 | 30.03 | 30.51 | 29.87 | 30.43 | 3,719,244 | +0.31(+1.02%) |
Oct 05, 2023 | 29.99 | 30.16 | 29.91 | 30.12 | 5,042,026 | +0.27(+0.90%) |
Oct 04, 2023 | 29.89 | 29.89 | 29.60 | 29.85 | 6,210,971 | +0.01(+0.03%) |
Oct 03, 2023 | 29.96 | 30.02 | 29.74 | 29.84 | 4,498,992 | -0.37(-1.21%) |
Oct 02, 2023 | 30.52 | 30.53 | 30.13 | 30.21 | 5,897,339 | -0.47(-1.55%) |
Sep 29, 2023 | 31.08 | 31.08 | 30.64 | 30.68 | 4,443,392 | -0.14(-0.45%) |
Sep 28, 2023 | 30.59 | 30.89 | 30.54 | 30.82 | 4,068,989 | +0.27(+0.87%) |
Sep 27, 2023 | 30.73 | 30.76 | 30.37 | 30.56 | 4,308,267 | -0.07(-0.23%) |
Sep 26, 2023 | 30.80 | 30.88 | 30.60 | 30.63 | 5,272,536 | -0.43(-1.37%) |
Sep 25, 2023 | 30.95 | 31.07 | 30.99 | 31.05 | 3,957,733 | -0.12(-0.38%) |
Sep 22, 2023 | 31.33 | 31.42 | 31.14 | 31.17 | 3,138,797 | +0.01(+0.03%) |
Sep 21, 2023 | 31.40 | 31.43 | 31.14 | 31.16 | 3,452,157 | -0.52(-1.66%) |
Sep 20, 2023 | 31.91 | 32.07 | 31.67 | 31.68 | 2,412,337 | -0.11(-0.34%) |
Sep 19, 2023 | 31.83 | 31.89 | 31.70 | 31.79 | 2,400,239 | +0.00(+0.00%) |
Sep 18, 2023 | 31.79 | 31.83 | 31.67 | 31.79 | 1,776,872 | -0.12(-0.37%) |
Sep 15, 2023 | 32.00 | 32.12 | 31.88 | 31.91 | 3,933,335 | -0.06(-0.19%) |
Sep 14, 2023 | 31.80 | 32.00 | 31.78 | 31.97 | 2,460,214 | +0.42(+1.32%) |
Sep 13, 2023 | 31.59 | 31.65 | 31.49 | 31.56 | 2,062,571 | -0.07(-0.22%) |
Sep 12, 2023 | 31.57 | 31.72 | 31.57 | 31.62 | 4,338,259 | -0.12(-0.37%) |
Sep 11, 2023 | 31.67 | 31.77 | 31.60 | 31.74 | 1,696,504 | +0.35(+1.10%) |
Sep 08, 2023 | 31.43 | 31.52 | 31.37 | 31.40 | 3,422,990 | -0.07(-0.22%) |
Sep 07, 2023 | 31.47 | 31.53 | 31.37 | 31.47 | 1,870,788 | -0.11(-0.34%) |
Sep 06, 2023 | 31.63 | 31.72 | 31.47 | 31.58 | 1,686,762 | -0.12(-0.37%) |
Sep 05, 2023 | 31.88 | 31.88 | 31.67 | 31.69 | 2,588,339 | -0.27(-0.84%) |
Sep 01, 2023 | 32.19 | 32.21 | 31.86 | 31.96 | 2,216,320 | +0.06(+0.19%) |
Aug 31, 2023 | 32.03 | 32.07 | 31.82 | 31.90 | 3,502,488 | -0.09(-0.28%) |
Aug 30, 2023 | 32.02 | 32.13 | 31.94 | 31.99 | 2,158,139 | -0.02(-0.06%) |
Aug 29, 2023 | 31.54 | 32.02 | 31.50 | 32.01 | 7,119,809 | +0.42(+1.32%) |
Aug 28, 2023 | 31.49 | 31.61 | 31.48 | 31.60 | 2,179,274 | +0.30(+0.95%) |
Aug 25, 2023 | 31.26 | 31.40 | 31.00 | 31.30 | 2,714,663 | +0.21(+0.67%) |
Aug 24, 2023 | 31.35 | 31.46 | 31.08 | 31.09 | 2,567,413 | -0.40(-1.26%) |
Aug 23, 2023 | 31.25 | 31.55 | 31.25 | 31.49 | 2,104,387 | +0.33(+1.05%) |
Aug 22, 2023 | 31.33 | 31.36 | 31.12 | 31.16 | 2,604,054 | -0.05(-0.16%) |
Aug 21, 2023 | 31.17 | 31.24 | 31.03 | 31.21 | 2,396,753 | +0.10(+0.32%) |
Aug 18, 2023 | 30.90 | 31.15 | 30.86 | 31.11 | 2,889,057 | -0.03(-0.10%) |
Aug 17, 2023 | 31.44 | 31.48 | 31.09 | 31.14 | 3,993,955 | -0.20(-0.63%) |
Aug 16, 2023 | 31.49 | 31.60 | 31.33 | 31.34 | 2,300,073 | -0.25(-0.78%) |
Aug 15, 2023 | 31.84 | 31.84 | 31.54 | 31.59 | 1,765,543 | -0.44(-1.36%) |
Aug 14, 2023 | 31.86 | 32.04 | 31.76 | 32.02 | 1,243,996 | -0.13(-0.40%) |
Aug 11, 2023 | 32.14 | 32.27 | 32.09 | 32.15 | 2,186,299 | -0.21(-0.64%) |
Aug 10, 2023 | 32.55 | 32.75 | 32.31 | 32.36 | 3,483,224 | +0.10(+0.31%) |
Aug 09, 2023 | 32.28 | 32.37 | 32.18 | 32.26 | 3,218,850 | +0.04(+0.12%) |
Aug 08, 2023 | 32.07 | 32.25 | 31.98 | 32.22 | 1,542,216 | -0.25(-0.76%) |
Aug 07, 2023 | 32.40 | 32.47 | 32.25 | 32.47 | 2,057,420 | +0.24(+0.74%) |
Aug 04, 2023 | 32.29 | 32.55 | 32.19 | 32.23 | 2,795,592 | +0.10(+0.31%) |
Aug 03, 2023 | 31.98 | 32.22 | 31.96 | 32.13 | 2,468,239 | -0.11(-0.34%) |
Aug 02, 2023 | 32.45 | 32.48 | 32.18 | 32.24 | 4,028,677 | -0.62(-1.90%) |