Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 40.44 | 40.73 | 39.41 | 39.61 | 1,114,734 | -0.88(-2.17%) |
Oct 30, 2023 | 40.22 | 41.11 | 39.89 | 40.49 | 1,118,805 | -0.19(-0.46%) |
Oct 27, 2023 | 39.31 | 40.71 | 39.20 | 40.67 | 1,534,665 | +0.78(+1.96%) |
Oct 26, 2023 | 39.41 | 40.29 | 38.86 | 39.89 | 1,221,158 | +0.50(+1.26%) |
Oct 25, 2023 | 37.84 | 39.43 | 37.84 | 39.40 | 1,799,826 | +1.95(+5.21%) |
Oct 24, 2023 | 37.77 | 37.83 | 36.59 | 37.45 | 3,108,421 | -1.14(-2.97%) |
Oct 23, 2023 | 39.01 | 39.64 | 37.79 | 38.59 | 1,320,328 | -0.05(-0.14%) |
Oct 20, 2023 | 38.04 | 38.77 | 37.90 | 38.64 | 1,312,242 | +0.61(+1.61%) |
Oct 19, 2023 | 37.21 | 38.10 | 37.00 | 38.03 | 1,924,189 | +0.82(+2.19%) |
Oct 18, 2023 | 35.96 | 37.25 | 35.90 | 37.21 | 1,278,868 | +1.59(+4.46%) |
Oct 17, 2023 | 36.74 | 36.74 | 35.35 | 35.63 | 1,426,762 | -0.59(-1.64%) |
Oct 16, 2023 | 36.67 | 37.11 | 36.05 | 36.22 | 1,049,406 | -0.65(-1.76%) |
Oct 13, 2023 | 36.27 | 37.10 | 36.26 | 36.87 | 916,703 | +0.65(+1.79%) |
Oct 12, 2023 | 34.96 | 36.42 | 34.96 | 36.22 | 690,528 | +1.21(+3.45%) |
Oct 11, 2023 | 34.54 | 35.34 | 34.24 | 35.01 | 574,911 | +0.28(+0.82%) |
Oct 10, 2023 | 35.34 | 35.38 | 34.19 | 34.73 | 852,577 | -0.74(-2.08%) |
Oct 09, 2023 | 36.27 | 36.40 | 35.36 | 35.47 | 853,207 | -0.11(-0.30%) |
Oct 06, 2023 | 36.82 | 36.90 | 35.47 | 35.57 | 1,402,599 | -0.65(-1.79%) |
Oct 05, 2023 | 36.29 | 36.95 | 36.03 | 36.22 | 855,165 | +0.00(+0.00%) |
Oct 04, 2023 | 36.59 | 37.16 | 36.08 | 36.22 | 1,324,910 | -0.51(-1.40%) |
Oct 03, 2023 | 36.19 | 36.94 | 35.72 | 36.74 | 1,461,536 | +1.03(+2.88%) |
Oct 02, 2023 | 35.20 | 35.98 | 34.98 | 35.71 | 1,252,095 | +0.49(+1.39%) |
Sep 29, 2023 | 35.01 | 35.34 | 34.66 | 35.22 | 1,225,530 | -0.47(-1.32%) |
Sep 28, 2023 | 35.98 | 36.52 | 35.26 | 35.69 | 1,191,449 | -0.37(-1.03%) |
Sep 27, 2023 | 35.77 | 36.59 | 35.58 | 36.06 | 1,324,115 | -0.22(-0.61%) |
Sep 26, 2023 | 36.25 | 36.36 | 35.55 | 36.28 | 1,131,759 | +0.35(+0.99%) |
Sep 25, 2023 | 36.18 | 36.22 | 35.89 | 35.93 | 862,188 | +0.01(+0.02%) |
Sep 22, 2023 | 34.88 | 35.93 | 34.79 | 35.92 | 1,154,937 | +0.64(+1.81%) |
Sep 21, 2023 | 34.88 | 35.28 | 34.73 | 35.28 | 914,324 | +1.04(+3.03%) |
Sep 20, 2023 | 33.40 | 34.24 | 33.18 | 34.24 | 673,913 | +0.62(+1.85%) |
Sep 19, 2023 | 33.39 | 33.96 | 33.27 | 33.62 | 715,633 | +0.41(+1.23%) |
Sep 18, 2023 | 32.55 | 33.22 | 32.55 | 33.21 | 489,954 | +0.80(+2.46%) |
Sep 15, 2023 | 32.01 | 32.65 | 31.93 | 32.42 | 612,810 | +0.39(+1.22%) |
Sep 14, 2023 | 31.96 | 32.29 | 31.73 | 32.03 | 553,667 | -0.11(-0.33%) |
Sep 13, 2023 | 31.83 | 32.24 | 31.57 | 32.13 | 658,720 | +0.43(+1.37%) |
Sep 12, 2023 | 31.48 | 31.70 | 30.91 | 31.70 | 604,196 | +0.38(+1.22%) |
Sep 11, 2023 | 31.56 | 31.81 | 31.13 | 31.32 | 872,737 | -0.65(-2.03%) |
Sep 08, 2023 | 31.66 | 32.13 | 31.47 | 31.96 | 507,347 | +0.25(+0.78%) |
Sep 07, 2023 | 32.20 | 32.43 | 31.61 | 31.71 | 1,334,189 | +0.14(+0.45%) |
Sep 06, 2023 | 31.54 | 31.93 | 31.20 | 31.57 | 893,192 | -0.13(-0.42%) |
Sep 05, 2023 | 32.23 | 32.29 | 31.61 | 31.71 | 563,652 | -0.23(-0.72%) |
Sep 01, 2023 | 31.59 | 32.03 | 31.45 | 31.94 | 735,711 | +0.08(+0.25%) |
Aug 31, 2023 | 31.78 | 32.10 | 31.60 | 31.86 | 455,500 | -0.09(-0.28%) |
Aug 30, 2023 | 32.34 | 32.60 | 31.84 | 31.95 | 875,716 | -0.21(-0.66%) |
Aug 29, 2023 | 33.98 | 34.17 | 32.08 | 32.16 | 1,477,722 | -1.84(-5.40%) |
Aug 28, 2023 | 33.65 | 34.15 | 33.56 | 33.99 | 775,123 | -0.05(-0.16%) |
Aug 25, 2023 | 34.47 | 34.77 | 33.76 | 34.05 | 1,602,856 | -0.48(-1.39%) |
Aug 24, 2023 | 33.04 | 34.53 | 33.02 | 34.53 | 1,236,679 | +1.25(+3.76%) |
Aug 23, 2023 | 34.05 | 34.16 | 33.19 | 33.28 | 1,150,032 | -0.82(-2.39%) |
Aug 22, 2023 | 33.68 | 34.44 | 33.50 | 34.09 | 1,281,332 | +0.10(+0.29%) |
Aug 21, 2023 | 34.35 | 34.63 | 33.91 | 33.99 | 1,386,958 | -0.59(-1.69%) |
Aug 18, 2023 | 35.47 | 35.51 | 34.25 | 34.58 | 2,407,212 | -0.12(-0.33%) |
Aug 17, 2023 | 33.83 | 34.74 | 33.83 | 34.70 | 1,920,634 | +0.82(+2.41%) |
Aug 16, 2023 | 33.27 | 33.89 | 33.21 | 33.88 | 1,143,602 | +0.75(+2.28%) |
Aug 15, 2023 | 32.84 | 33.19 | 32.66 | 33.13 | 920,562 | +0.59(+1.80%) |
Aug 14, 2023 | 33.04 | 33.36 | 32.54 | 32.54 | 1,145,162 | -0.14(-0.43%) |
Aug 11, 2023 | 32.93 | 32.99 | 32.41 | 32.68 | 1,370,293 | +0.16(+0.49%) |
Aug 10, 2023 | 31.89 | 32.76 | 31.54 | 32.52 | 2,118,454 | +0.28(+0.85%) |
Aug 09, 2023 | 31.22 | 32.30 | 31.20 | 32.25 | 1,467,315 | +1.09(+3.50%) |
Aug 08, 2023 | 31.39 | 31.66 | 31.08 | 31.16 | 1,189,027 | +0.22(+0.72%) |
Aug 07, 2023 | 30.68 | 31.57 | 30.68 | 30.93 | 1,106,572 | +0.16(+0.52%) |
Aug 04, 2023 | 29.98 | 30.85 | 29.96 | 30.77 | 1,529,626 | +0.51(+1.70%) |
Aug 03, 2023 | 30.30 | 30.47 | 30.01 | 30.26 | 1,303,730 | +0.33(+1.10%) |
Aug 02, 2023 | 29.13 | 30.14 | 29.07 | 29.93 | 1,978,589 | +1.59(+5.60%) |