Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.67 | 35.17 | 34.28 | 35.01 | 193,618 | +0.31(+0.88%) |
Oct 30, 2023 | 33.98 | 35.05 | 33.70 | 34.70 | 196,516 | +1.12(+3.33%) |
Oct 27, 2023 | 34.57 | 34.57 | 33.32 | 33.59 | 323,081 | -1.03(-2.97%) |
Oct 26, 2023 | 34.12 | 35.06 | 33.68 | 34.61 | 197,441 | +0.67(+1.98%) |
Oct 25, 2023 | 33.95 | 34.24 | 32.75 | 33.94 | 223,235 | -0.14(-0.41%) |
Oct 24, 2023 | 34.75 | 35.98 | 33.71 | 34.08 | 350,711 | +0.15(+0.44%) |
Oct 23, 2023 | 33.71 | 34.43 | 33.64 | 33.93 | 326,892 | -0.04(-0.12%) |
Oct 20, 2023 | 35.21 | 35.21 | 33.84 | 33.97 | 259,538 | -1.17(-3.32%) |
Oct 19, 2023 | 35.67 | 35.99 | 35.05 | 35.14 | 226,705 | -0.48(-1.36%) |
Oct 18, 2023 | 36.01 | 36.10 | 35.42 | 35.62 | 244,002 | -0.83(-2.28%) |
Oct 17, 2023 | 35.52 | 36.98 | 35.52 | 36.45 | 239,614 | +0.62(+1.74%) |
Oct 16, 2023 | 35.36 | 36.09 | 35.31 | 35.83 | 215,395 | +0.94(+2.69%) |
Oct 13, 2023 | 36.39 | 36.39 | 34.89 | 34.89 | 178,026 | -1.12(-3.10%) |
Oct 12, 2023 | 37.20 | 37.33 | 35.44 | 36.01 | 309,706 | -1.31(-3.50%) |
Oct 11, 2023 | 37.41 | 38.15 | 36.96 | 37.31 | 144,135 | +0.00(+0.00%) |
Oct 10, 2023 | 36.52 | 37.47 | 36.03 | 37.31 | 275,590 | +0.96(+2.64%) |
Oct 09, 2023 | 35.89 | 36.63 | 35.89 | 36.35 | 130,329 | +0.07(+0.19%) |
Oct 06, 2023 | 35.87 | 36.60 | 35.36 | 36.29 | 201,269 | -0.01(-0.03%) |
Oct 05, 2023 | 35.47 | 36.43 | 35.47 | 36.30 | 238,620 | +0.68(+1.92%) |
Oct 04, 2023 | 35.50 | 36.24 | 35.06 | 35.61 | 185,169 | +0.19(+0.53%) |
Oct 03, 2023 | 35.54 | 35.87 | 35.05 | 35.42 | 236,819 | -0.32(-0.89%) |
Oct 02, 2023 | 35.87 | 36.19 | 35.46 | 35.74 | 234,958 | -0.36(-0.99%) |
Sep 29, 2023 | 36.47 | 37.14 | 35.95 | 36.10 | 237,477 | +0.06(+0.16%) |
Sep 28, 2023 | 35.70 | 36.67 | 35.03 | 36.04 | 380,968 | +0.46(+1.31%) |
Sep 27, 2023 | 35.40 | 38.32 | 35.33 | 35.57 | 241,164 | +0.53(+1.52%) |
Sep 26, 2023 | 34.92 | 35.39 | 34.63 | 35.04 | 296,345 | -0.38(-1.06%) |
Sep 25, 2023 | 35.08 | 35.47 | 35.31 | 35.41 | 204,053 | +0.06(+0.17%) |
Sep 22, 2023 | 35.93 | 36.21 | 35.21 | 35.36 | 148,972 | -0.48(-1.35%) |
Sep 21, 2023 | 35.76 | 36.36 | 35.43 | 35.84 | 148,932 | -0.20(-0.55%) |
Sep 20, 2023 | 37.08 | 37.33 | 36.01 | 36.04 | 135,673 | -0.77(-2.10%) |
Sep 19, 2023 | 37.12 | 37.50 | 36.29 | 36.81 | 165,766 | -0.17(-0.45%) |
Sep 18, 2023 | 37.81 | 37.84 | 36.90 | 36.98 | 180,946 | -0.78(-2.07%) |
Sep 15, 2023 | 38.09 | 38.33 | 37.42 | 37.76 | 1,132,456 | -0.67(-1.75%) |
Sep 14, 2023 | 37.96 | 38.47 | 37.64 | 38.43 | 215,741 | +0.94(+2.51%) |
Sep 13, 2023 | 37.70 | 37.78 | 36.69 | 37.49 | 184,290 | -0.25(-0.66%) |
Sep 12, 2023 | 37.27 | 38.04 | 37.07 | 37.74 | 171,378 | +0.56(+1.52%) |
Sep 11, 2023 | 37.87 | 39.19 | 37.08 | 37.18 | 196,043 | -0.44(-1.16%) |
Sep 08, 2023 | 37.80 | 38.02 | 36.99 | 37.61 | 169,241 | +0.03(+0.08%) |
Sep 07, 2023 | 37.81 | 38.15 | 36.03 | 37.58 | 168,870 | -0.39(-1.02%) |
Sep 06, 2023 | 38.92 | 39.28 | 37.73 | 37.97 | 199,857 | -0.94(-2.41%) |
Sep 05, 2023 | 40.08 | 40.08 | 37.21 | 38.91 | 242,035 | -1.52(-3.77%) |
Sep 01, 2023 | 39.32 | 40.92 | 39.32 | 40.43 | 206,175 | +1.56(+4.02%) |
Aug 31, 2023 | 38.83 | 39.29 | 38.57 | 38.87 | 245,206 | +0.08(+0.20%) |
Aug 30, 2023 | 39.03 | 39.03 | 38.31 | 38.79 | 131,026 | -0.26(-0.66%) |
Aug 29, 2023 | 38.96 | 39.58 | 38.38 | 39.04 | 197,945 | +0.20(+0.51%) |
Aug 28, 2023 | 38.11 | 39.09 | 37.39 | 38.85 | 187,130 | +1.07(+2.83%) |
Aug 25, 2023 | 39.07 | 39.15 | 37.74 | 37.78 | 148,850 | -1.33(-3.39%) |
Aug 24, 2023 | 39.05 | 39.93 | 36.70 | 39.10 | 206,193 | -0.14(-0.35%) |
Aug 23, 2023 | 39.25 | 39.71 | 38.94 | 39.24 | 188,513 | -0.04(-0.10%) |
Aug 22, 2023 | 40.41 | 41.13 | 39.23 | 39.28 | 175,519 | -1.27(-3.12%) |
Aug 21, 2023 | 41.12 | 41.63 | 40.22 | 40.55 | 171,392 | -0.46(-1.13%) |
Aug 18, 2023 | 40.44 | 41.27 | 40.22 | 41.01 | 203,832 | +0.09(+0.22%) |
Aug 17, 2023 | 41.25 | 41.49 | 40.64 | 40.92 | 227,933 | -0.01(-0.02%) |
Aug 16, 2023 | 40.66 | 41.36 | 40.57 | 40.93 | 230,985 | +0.15(+0.36%) |
Aug 15, 2023 | 41.85 | 42.12 | 40.61 | 40.78 | 217,637 | -1.81(-4.25%) |
Aug 14, 2023 | 42.87 | 43.43 | 42.01 | 42.59 | 169,646 | -0.64(-1.49%) |
Aug 11, 2023 | 42.90 | 43.33 | 42.80 | 43.24 | 186,145 | +0.04(+0.09%) |
Aug 10, 2023 | 43.19 | 43.47 | 42.71 | 43.20 | 202,313 | +0.37(+0.85%) |
Aug 09, 2023 | 43.14 | 43.27 | 42.34 | 42.83 | 126,458 | -0.57(-1.32%) |
Aug 08, 2023 | 42.81 | 43.56 | 41.69 | 43.41 | 178,266 | -0.35(-0.79%) |
Aug 07, 2023 | 42.77 | 44.22 | 42.65 | 43.75 | 224,859 | +1.06(+2.48%) |
Aug 04, 2023 | 41.80 | 42.83 | 41.29 | 42.69 | 243,069 | +0.81(+1.94%) |
Aug 03, 2023 | 41.67 | 42.10 | 41.07 | 41.88 | 146,152 | +0.03(+0.07%) |
Aug 02, 2023 | 41.54 | 43.02 | 40.98 | 41.85 | 197,424 | -0.39(-0.93%) |