Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 38.12 | 38.90 | 37.68 | 38.27 | 748,951 | +0.23(+0.61%) |
Oct 30, 2023 | 38.12 | 38.62 | 37.37 | 38.04 | 1,004,667 | -0.12(-0.30%) |
Oct 27, 2023 | 38.28 | 38.48 | 37.69 | 38.15 | 679,191 | -0.03(-0.08%) |
Oct 26, 2023 | 38.63 | 38.83 | 37.86 | 38.18 | 757,602 | -1.02(-2.59%) |
Oct 25, 2023 | 39.28 | 39.89 | 38.74 | 39.20 | 840,881 | -0.19(-0.49%) |
Oct 24, 2023 | 39.88 | 40.16 | 39.26 | 39.39 | 824,840 | -0.26(-0.66%) |
Oct 23, 2023 | 40.22 | 40.58 | 39.20 | 39.65 | 1,248,000 | -1.13(-2.77%) |
Oct 20, 2023 | 40.98 | 41.65 | 39.91 | 40.78 | 1,481,081 | -0.36(-0.87%) |
Oct 19, 2023 | 41.16 | 41.66 | 39.98 | 41.14 | 3,470,291 | -1.66(-3.89%) |
Oct 18, 2023 | 42.64 | 43.33 | 42.55 | 42.80 | 824,376 | +0.36(+0.84%) |
Oct 17, 2023 | 41.61 | 43.02 | 41.50 | 42.45 | 791,548 | +0.77(+1.86%) |
Oct 16, 2023 | 42.23 | 42.43 | 41.53 | 41.67 | 718,351 | -0.15(-0.35%) |
Oct 13, 2023 | 41.43 | 42.27 | 40.69 | 41.82 | 919,923 | +1.28(+3.15%) |
Oct 12, 2023 | 42.10 | 42.10 | 40.09 | 40.54 | 1,031,294 | -0.74(-1.80%) |
Oct 11, 2023 | 39.64 | 41.40 | 39.40 | 41.28 | 1,745,354 | +1.14(+2.84%) |
Oct 10, 2023 | 39.82 | 40.32 | 39.46 | 40.14 | 1,014,059 | +0.48(+1.22%) |
Oct 09, 2023 | 38.61 | 39.87 | 38.61 | 39.66 | 1,066,048 | +2.38(+6.38%) |
Oct 06, 2023 | 37.26 | 37.89 | 36.31 | 37.28 | 908,793 | +0.32(+0.86%) |
Oct 05, 2023 | 37.17 | 37.81 | 36.77 | 36.96 | 1,051,088 | -0.65(-1.72%) |
Oct 04, 2023 | 38.68 | 38.91 | 37.36 | 37.61 | 1,220,652 | -1.90(-4.80%) |
Oct 03, 2023 | 38.74 | 39.57 | 38.68 | 39.51 | 968,664 | +0.48(+1.24%) |
Oct 02, 2023 | 40.86 | 40.88 | 38.77 | 39.02 | 1,276,813 | -1.75(-4.29%) |
Sep 29, 2023 | 42.29 | 42.29 | 40.44 | 40.77 | 1,192,180 | -1.82(-4.27%) |
Sep 28, 2023 | 42.85 | 43.46 | 42.16 | 42.59 | 1,263,219 | -0.55(-1.28%) |
Sep 27, 2023 | 41.79 | 43.56 | 41.67 | 43.14 | 1,455,075 | +2.14(+5.21%) |
Sep 26, 2023 | 41.08 | 41.63 | 40.90 | 41.00 | 931,827 | -0.65(-1.56%) |
Sep 25, 2023 | 41.08 | 42.00 | 41.51 | 41.65 | 626,519 | +0.24(+0.58%) |
Sep 22, 2023 | 41.58 | 42.10 | 41.24 | 41.41 | 964,913 | +0.15(+0.35%) |
Sep 21, 2023 | 43.22 | 43.22 | 41.19 | 41.27 | 1,053,626 | -1.62(-3.79%) |
Sep 20, 2023 | 43.04 | 43.98 | 42.87 | 42.89 | 1,236,509 | -0.37(-0.85%) |
Sep 19, 2023 | 44.57 | 44.72 | 43.03 | 43.26 | 1,191,512 | -0.55(-1.26%) |
Sep 18, 2023 | 44.38 | 44.60 | 43.43 | 43.81 | 1,126,915 | -0.15(-0.35%) |
Sep 15, 2023 | 44.15 | 44.73 | 43.46 | 43.96 | 5,654,427 | -0.48(-1.09%) |
Sep 14, 2023 | 44.46 | 45.02 | 43.88 | 44.45 | 1,335,188 | +0.71(+1.61%) |
Sep 13, 2023 | 44.02 | 44.48 | 43.26 | 43.74 | 1,950,859 | -0.15(-0.33%) |
Sep 12, 2023 | 43.01 | 44.12 | 42.87 | 43.89 | 1,553,694 | +1.40(+3.30%) |
Sep 11, 2023 | 42.54 | 43.16 | 42.16 | 42.48 | 1,566,089 | -0.04(-0.09%) |
Sep 08, 2023 | 41.58 | 43.73 | 41.06 | 42.52 | 1,839,550 | +1.34(+3.26%) |
Sep 07, 2023 | 40.51 | 41.26 | 40.10 | 41.18 | 1,380,958 | +0.35(+0.85%) |
Sep 06, 2023 | 40.99 | 41.47 | 40.15 | 40.83 | 1,096,136 | -0.33(-0.80%) |
Sep 05, 2023 | 40.67 | 41.78 | 40.50 | 41.16 | 1,352,495 | +0.91(+2.26%) |
Sep 01, 2023 | 39.51 | 40.68 | 39.35 | 40.25 | 1,262,427 | +1.58(+4.08%) |
Aug 31, 2023 | 39.10 | 39.27 | 38.50 | 38.67 | 1,370,679 | -0.43(-1.09%) |
Aug 30, 2023 | 39.56 | 39.66 | 38.99 | 39.10 | 946,183 | -0.34(-0.86%) |
Aug 29, 2023 | 39.26 | 39.78 | 38.90 | 39.44 | 849,813 | +0.27(+0.69%) |
Aug 28, 2023 | 39.22 | 39.74 | 38.88 | 39.17 | 909,717 | +0.15(+0.40%) |
Aug 25, 2023 | 39.20 | 39.42 | 38.52 | 39.01 | 1,490,232 | +0.23(+0.60%) |
Aug 24, 2023 | 38.99 | 39.57 | 38.74 | 38.78 | 985,031 | -0.69(-1.74%) |
Aug 23, 2023 | 38.49 | 39.58 | 38.14 | 39.47 | 1,021,770 | +0.38(+0.96%) |
Aug 22, 2023 | 39.82 | 39.87 | 39.00 | 39.09 | 767,183 | -0.60(-1.51%) |
Aug 21, 2023 | 40.17 | 40.52 | 39.28 | 39.69 | 929,247 | -0.46(-1.16%) |
Aug 18, 2023 | 39.18 | 40.40 | 39.17 | 40.15 | 1,179,376 | +0.49(+1.24%) |
Aug 17, 2023 | 40.20 | 40.47 | 39.52 | 39.66 | 1,102,650 | +0.18(+0.47%) |
Aug 16, 2023 | 39.49 | 40.23 | 39.36 | 39.48 | 875,862 | +0.11(+0.28%) |
Aug 15, 2023 | 39.66 | 39.83 | 38.94 | 39.36 | 1,333,131 | -0.63(-1.58%) |
Aug 14, 2023 | 40.43 | 40.50 | 39.63 | 40.00 | 1,154,803 | -1.03(-2.52%) |
Aug 11, 2023 | 41.07 | 41.61 | 40.86 | 41.03 | 1,076,772 | +0.17(+0.42%) |
Aug 10, 2023 | 41.16 | 41.86 | 40.35 | 40.86 | 1,442,775 | -0.41(-1.00%) |
Aug 09, 2023 | 42.27 | 42.91 | 41.24 | 41.27 | 1,161,547 | -0.64(-1.53%) |
Aug 08, 2023 | 40.86 | 42.08 | 40.44 | 41.91 | 1,419,540 | +0.20(+0.48%) |
Aug 07, 2023 | 42.18 | 42.66 | 41.20 | 41.71 | 1,189,317 | -0.61(-1.45%) |
Aug 04, 2023 | 43.06 | 43.24 | 42.08 | 42.32 | 1,056,234 | -0.54(-1.27%) |
Aug 03, 2023 | 43.09 | 43.40 | 42.24 | 42.86 | 2,005,089 | +0.09(+0.20%) |
Aug 02, 2023 | 42.22 | 42.83 | 41.79 | 42.78 | 1,586,362 | +0.32(+0.77%) |