Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.04 | 33.17 | 32.88 | 33.09 | 2,817 | -0.12(-0.36%) |
Oct 30, 2023 | 33.07 | 33.21 | 32.85 | 33.21 | 948 | +0.54(+1.66%) |
Oct 27, 2023 | 32.99 | 32.99 | 32.67 | 32.67 | 866 | -0.36(-1.10%) |
Oct 26, 2023 | 32.93 | 33.03 | 32.93 | 33.03 | 1,457 | -0.03(-0.09%) |
Oct 25, 2023 | 33.16 | 33.16 | 33.06 | 33.06 | 2,920 | -0.44(-1.32%) |
Oct 24, 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 182 | -0.14(-0.41%) |
Oct 23, 2023 | 33.51 | 33.64 | 33.51 | 33.64 | 409 | +0.37(+1.13%) |
Oct 20, 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 101 | -0.56(-1.66%) |
Oct 19, 2023 | 33.97 | 33.97 | 33.83 | 33.83 | 601 | -0.60(-1.75%) |
Oct 18, 2023 | 34.24 | 34.43 | 34.24 | 34.43 | 312 | -0.32(-0.91%) |
Oct 17, 2023 | 34.91 | 34.91 | 34.75 | 34.75 | 670 | -0.24(-0.68%) |
Oct 16, 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 3 | +0.66(+1.92%) |
Oct 13, 2023 | 34.42 | 34.50 | 34.32 | 34.32 | 1,221 | -0.62(-1.78%) |
Oct 12, 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 2 | -0.27(-0.76%) |
Oct 11, 2023 | 35.24 | 35.24 | 35.19 | 35.21 | 503 | -0.17(-0.47%) |
Oct 10, 2023 | 35.50 | 35.50 | 35.35 | 35.38 | 679 | +0.63(+1.82%) |
Oct 09, 2023 | 34.61 | 34.77 | 34.61 | 34.75 | 547 | -0.44(-1.24%) |
Oct 06, 2023 | 35.08 | 35.18 | 35.08 | 35.18 | 365 | +0.57(+1.65%) |
Oct 05, 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 49 | +0.05(+0.13%) |
Oct 04, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 3 | +0.50(+1.47%) |
Oct 03, 2023 | 33.94 | 34.07 | 33.94 | 34.07 | 345 | -0.56(-1.62%) |
Oct 02, 2023 | 34.84 | 34.84 | 34.52 | 34.63 | 2,360 | -1.06(-2.98%) |
Sep 29, 2023 | 35.92 | 35.92 | 35.28 | 35.69 | 1,107 | +0.35(+0.98%) |
Sep 28, 2023 | 35.38 | 35.38 | 35.35 | 35.35 | 543 | +0.45(+1.29%) |
Sep 27, 2023 | 34.62 | 34.90 | 34.62 | 34.90 | 256 | -0.08(-0.22%) |
Sep 26, 2023 | 35.53 | 35.53 | 34.97 | 34.97 | 446 | -0.69(-1.94%) |
Sep 25, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 70 | -0.51(-1.41%) |
Sep 22, 2023 | 36.24 | 36.24 | 36.17 | 36.17 | 369 | -0.07(-0.20%) |
Sep 21, 2023 | 36.47 | 36.50 | 36.25 | 36.25 | 2,038 | -0.71(-1.93%) |
Sep 20, 2023 | 37.31 | 37.31 | 36.96 | 36.96 | 200 | +0.02(+0.05%) |
Sep 19, 2023 | 36.63 | 36.94 | 36.63 | 36.94 | 2,914 | +0.29(+0.79%) |
Sep 18, 2023 | 36.33 | 36.65 | 36.33 | 36.65 | 8,149 | -0.34(-0.91%) |
Sep 15, 2023 | 37.15 | 37.15 | 36.94 | 36.99 | 726 | +0.20(+0.54%) |
Sep 14, 2023 | 36.67 | 36.93 | 36.67 | 36.79 | 1,201 | -0.10(-0.27%) |
Sep 13, 2023 | 36.89 | 37.06 | 36.89 | 36.89 | 1,485 | -0.10(-0.27%) |
Sep 12, 2023 | 37.06 | 37.06 | 36.99 | 36.99 | 109 | -0.35(-0.95%) |
Sep 11, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 28 | +0.61(+1.66%) |
Sep 08, 2023 | 36.67 | 36.83 | 36.67 | 36.73 | 259 | +0.18(+0.49%) |
Sep 07, 2023 | 36.48 | 36.55 | 36.48 | 36.55 | 274 | -0.37(-0.99%) |
Sep 06, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 35 | -0.11(-0.28%) |
Sep 05, 2023 | 36.91 | 37.02 | 36.91 | 37.02 | 432 | -0.54(-1.44%) |
Sep 01, 2023 | 37.47 | 37.61 | 37.37 | 37.57 | 1,298 | -0.41(-1.07%) |
Aug 31, 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 49 | -0.15(-0.39%) |
Aug 30, 2023 | 38.02 | 38.12 | 37.92 | 38.12 | 1,707 | -0.16(-0.41%) |
Aug 29, 2023 | 37.79 | 38.28 | 37.79 | 38.28 | 388 | +0.81(+2.17%) |
Aug 28, 2023 | 37.43 | 37.46 | 37.43 | 37.46 | 206 | +0.28(+0.75%) |
Aug 25, 2023 | 37.02 | 37.18 | 37.02 | 37.18 | 294 | +0.35(+0.94%) |
Aug 24, 2023 | 37.10 | 37.10 | 36.84 | 36.84 | 1,288 | -0.69(-1.84%) |
Aug 23, 2023 | 37.42 | 37.60 | 37.42 | 37.53 | 720 | +0.10(+0.26%) |
Aug 22, 2023 | 37.55 | 37.55 | 37.43 | 37.43 | 174 | -0.26(-0.68%) |
Aug 21, 2023 | 37.67 | 37.69 | 37.67 | 37.69 | 1,685 | +0.70(+1.89%) |
Aug 18, 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 213 | -0.24(-0.64%) |
Aug 17, 2023 | 37.19 | 37.30 | 37.19 | 37.22 | 452 | -0.30(-0.79%) |
Aug 16, 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 109 | -0.02(-0.07%) |
Aug 15, 2023 | 37.59 | 37.59 | 37.54 | 37.54 | 428 | -0.34(-0.88%) |
Aug 14, 2023 | 37.72 | 37.88 | 37.72 | 37.88 | 252 | -0.01(-0.03%) |
Aug 11, 2023 | 38.24 | 38.24 | 37.89 | 37.89 | 398 | -0.29(-0.75%) |
Aug 10, 2023 | 38.22 | 38.23 | 38.17 | 38.17 | 210 | +0.11(+0.30%) |
Aug 09, 2023 | 38.12 | 38.12 | 38.06 | 38.06 | 315 | -0.01(-0.03%) |
Aug 08, 2023 | 37.76 | 38.07 | 37.76 | 38.07 | 412 | -0.12(-0.31%) |
Aug 07, 2023 | 38.22 | 38.22 | 38.19 | 38.19 | 496 | -0.03(-0.08%) |
Aug 04, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 136 | +0.16(+0.41%) |
Aug 03, 2023 | 38.08 | 38.17 | 38.06 | 38.06 | 1,240 | -0.12(-0.31%) |
Aug 02, 2023 | 38.25 | 38.25 | 38.13 | 38.18 | 1,232 | -0.96(-2.44%) |