Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.87 | 37.32 | 36.74 | 37.29 | 2,872,246 | +0.43(+1.17%) |
Oct 30, 2023 | 36.45 | 36.97 | 36.23 | 36.85 | 632,472 | +0.71(+1.96%) |
Oct 27, 2023 | 37.03 | 37.03 | 36.01 | 36.14 | 904,787 | -0.87(-2.34%) |
Oct 26, 2023 | 36.41 | 37.32 | 36.40 | 37.01 | 1,545,105 | +0.60(+1.65%) |
Oct 25, 2023 | 36.34 | 36.53 | 35.91 | 36.41 | 1,163,764 | -0.10(-0.27%) |
Oct 24, 2023 | 36.71 | 36.94 | 36.32 | 36.51 | 2,455,364 | -0.03(-0.08%) |
Oct 23, 2023 | 36.79 | 37.19 | 36.51 | 36.54 | 884,783 | -0.40(-1.09%) |
Oct 20, 2023 | 37.80 | 37.90 | 36.80 | 36.94 | 915,590 | -1.15(-3.02%) |
Oct 19, 2023 | 38.57 | 39.14 | 38.07 | 38.09 | 1,528,640 | -0.53(-1.38%) |
Oct 18, 2023 | 39.23 | 39.42 | 38.54 | 38.62 | 1,164,044 | -1.01(-2.56%) |
Oct 17, 2023 | 38.69 | 39.88 | 38.63 | 39.64 | 993,081 | +0.68(+1.74%) |
Oct 16, 2023 | 38.72 | 39.05 | 38.46 | 38.96 | 659,132 | +0.60(+1.56%) |
Oct 13, 2023 | 38.96 | 39.32 | 38.17 | 38.36 | 840,722 | -0.16(-0.41%) |
Oct 12, 2023 | 38.92 | 38.95 | 38.20 | 38.52 | 743,811 | -0.37(-0.96%) |
Oct 11, 2023 | 39.06 | 39.40 | 38.64 | 38.89 | 828,837 | -0.05(-0.13%) |
Oct 10, 2023 | 38.69 | 39.29 | 38.69 | 38.94 | 3,845,405 | +0.59(+1.54%) |
Oct 09, 2023 | 37.94 | 38.47 | 37.83 | 38.35 | 4,407,616 | +0.04(+0.10%) |
Oct 06, 2023 | 37.74 | 38.61 | 37.44 | 38.31 | 631,399 | +0.28(+0.72%) |
Oct 05, 2023 | 37.64 | 38.09 | 37.35 | 38.03 | 464,922 | +0.25(+0.65%) |
Oct 04, 2023 | 37.70 | 37.83 | 37.28 | 37.79 | 637,842 | +0.13(+0.34%) |
Oct 03, 2023 | 38.18 | 38.21 | 37.48 | 37.66 | 1,033,822 | -0.81(-2.10%) |
Oct 02, 2023 | 39.23 | 39.37 | 38.30 | 38.47 | 3,720,708 | -0.95(-2.42%) |
Sep 29, 2023 | 39.69 | 39.96 | 39.27 | 39.42 | 447,982 | +0.09(+0.23%) |
Sep 28, 2023 | 38.81 | 39.52 | 38.81 | 39.33 | 561,589 | +0.45(+1.16%) |
Sep 27, 2023 | 39.14 | 39.15 | 38.54 | 38.88 | 537,357 | -0.14(-0.35%) |
Sep 26, 2023 | 39.24 | 39.56 | 38.86 | 39.02 | 418,527 | -0.63(-1.59%) |
Sep 25, 2023 | 39.32 | 39.67 | 39.44 | 39.65 | 332,907 | +0.22(+0.55%) |
Sep 22, 2023 | 40.07 | 40.07 | 39.42 | 39.43 | 458,626 | -0.51(-1.28%) |
Sep 21, 2023 | 40.28 | 40.65 | 39.93 | 39.94 | 648,389 | -0.64(-1.58%) |
Sep 20, 2023 | 41.09 | 41.39 | 40.55 | 40.58 | 1,680,549 | -0.33(-0.82%) |
Sep 19, 2023 | 41.08 | 41.31 | 40.61 | 40.92 | 1,663,968 | -0.18(-0.43%) |
Sep 18, 2023 | 41.29 | 41.29 | 40.83 | 41.09 | 483,895 | -0.23(-0.56%) |
Sep 15, 2023 | 41.35 | 41.58 | 41.09 | 41.32 | 506,742 | -0.25(-0.61%) |
Sep 14, 2023 | 41.21 | 41.73 | 41.21 | 41.58 | 481,214 | +0.75(+1.84%) |
Sep 13, 2023 | 41.37 | 41.61 | 40.60 | 40.83 | 443,952 | -0.34(-0.83%) |
Sep 12, 2023 | 40.51 | 41.50 | 40.38 | 41.17 | 519,670 | +0.68(+1.68%) |
Sep 11, 2023 | 40.65 | 41.13 | 40.42 | 40.49 | 360,067 | +0.12(+0.29%) |
Sep 08, 2023 | 39.94 | 40.37 | 39.63 | 40.37 | 309,869 | +0.43(+1.07%) |
Sep 07, 2023 | 40.17 | 40.54 | 39.83 | 39.94 | 540,910 | -0.47(-1.16%) |
Sep 06, 2023 | 40.75 | 40.83 | 40.08 | 40.41 | 667,206 | -0.54(-1.31%) |
Sep 05, 2023 | 41.20 | 41.67 | 40.94 | 40.94 | 552,729 | -0.40(-0.97%) |
Sep 01, 2023 | 41.15 | 41.60 | 41.15 | 41.34 | 655,955 | +0.46(+1.12%) |
Aug 31, 2023 | 41.01 | 41.12 | 40.76 | 40.89 | 360,894 | -0.01(-0.02%) |
Aug 30, 2023 | 41.12 | 41.23 | 40.81 | 40.90 | 391,374 | -0.22(-0.55%) |
Aug 29, 2023 | 40.56 | 41.25 | 40.45 | 41.12 | 396,433 | +0.55(+1.34%) |
Aug 28, 2023 | 40.29 | 40.84 | 40.28 | 40.57 | 661,779 | +0.52(+1.29%) |
Aug 25, 2023 | 40.40 | 40.64 | 39.76 | 40.06 | 873,779 | -0.19(-0.46%) |
Aug 24, 2023 | 40.21 | 40.89 | 40.13 | 40.24 | 502,208 | +0.03(+0.07%) |
Aug 23, 2023 | 39.76 | 40.24 | 39.55 | 40.21 | 394,477 | +0.44(+1.10%) |
Aug 22, 2023 | 40.81 | 40.90 | 39.73 | 39.77 | 445,178 | -1.05(-2.58%) |
Aug 21, 2023 | 41.04 | 41.15 | 40.44 | 40.83 | 421,395 | -0.14(-0.33%) |
Aug 18, 2023 | 40.73 | 41.17 | 40.62 | 40.96 | 632,763 | -0.14(-0.33%) |
Aug 17, 2023 | 41.30 | 41.46 | 40.95 | 41.10 | 898,354 | -0.02(-0.05%) |
Aug 16, 2023 | 41.32 | 41.51 | 41.05 | 41.12 | 838,656 | -0.39(-0.94%) |
Aug 15, 2023 | 42.04 | 42.08 | 41.37 | 41.51 | 756,299 | -1.17(-2.74%) |
Aug 14, 2023 | 43.08 | 43.08 | 42.51 | 42.68 | 876,452 | -0.70(-1.62%) |
Aug 11, 2023 | 43.00 | 43.51 | 42.90 | 43.38 | 599,604 | +0.16(+0.36%) |
Aug 10, 2023 | 43.29 | 43.71 | 43.05 | 43.22 | 533,888 | +0.11(+0.25%) |
Aug 09, 2023 | 43.60 | 43.81 | 43.10 | 43.12 | 964,752 | -0.71(-1.62%) |
Aug 08, 2023 | 43.18 | 43.88 | 42.63 | 43.83 | 831,153 | -0.55(-1.23%) |
Aug 07, 2023 | 44.14 | 44.50 | 44.12 | 44.37 | 450,702 | +0.40(+0.91%) |
Aug 04, 2023 | 43.98 | 44.53 | 43.86 | 43.97 | 889,811 | -0.04(-0.09%) |
Aug 03, 2023 | 43.54 | 44.18 | 43.35 | 44.01 | 646,732 | +0.30(+0.69%) |
Aug 02, 2023 | 43.57 | 43.76 | 43.16 | 43.71 | 826,796 | -0.49(-1.10%) |