Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.25 | 33.33 | 33.10 | 33.27 | 563,544 | +0.08(+0.23%) |
Oct 30, 2023 | 32.97 | 33.21 | 32.87 | 33.19 | 337,592 | +0.42(+1.28%) |
Oct 27, 2023 | 33.13 | 33.13 | 32.64 | 32.77 | 335,412 | -0.33(-1.00%) |
Oct 26, 2023 | 33.31 | 33.45 | 33.10 | 33.11 | 292,194 | -0.31(-0.93%) |
Oct 25, 2023 | 33.46 | 33.55 | 33.36 | 33.42 | 501,681 | +0.01(+0.03%) |
Oct 24, 2023 | 33.50 | 33.59 | 33.34 | 33.41 | 287,602 | +0.11(+0.32%) |
Oct 23, 2023 | 33.39 | 33.55 | 33.28 | 33.30 | 414,986 | -0.15(-0.46%) |
Oct 20, 2023 | 33.65 | 33.77 | 33.46 | 33.46 | 298,208 | -0.30(-0.89%) |
Oct 19, 2023 | 33.88 | 33.99 | 33.67 | 33.76 | 269,022 | -0.12(-0.34%) |
Oct 18, 2023 | 34.01 | 34.06 | 33.77 | 33.87 | 377,594 | -0.14(-0.40%) |
Oct 17, 2023 | 33.86 | 34.10 | 33.86 | 34.01 | 263,505 | +0.02(+0.06%) |
Oct 16, 2023 | 33.86 | 34.04 | 33.84 | 33.99 | 288,187 | +0.24(+0.72%) |
Oct 13, 2023 | 33.73 | 33.93 | 33.63 | 33.75 | 413,165 | +0.17(+0.52%) |
Oct 12, 2023 | 33.76 | 33.76 | 33.43 | 33.57 | 264,103 | -0.14(-0.40%) |
Oct 11, 2023 | 33.79 | 33.82 | 33.51 | 33.71 | 245,374 | -0.05(-0.14%) |
Oct 10, 2023 | 33.70 | 33.91 | 33.66 | 33.76 | 274,444 | +0.14(+0.40%) |
Oct 09, 2023 | 33.31 | 33.68 | 33.31 | 33.62 | 224,034 | +0.27(+0.81%) |
Oct 06, 2023 | 33.13 | 33.49 | 32.87 | 33.35 | 245,915 | +0.20(+0.61%) |
Oct 05, 2023 | 33.17 | 33.23 | 33.04 | 33.15 | 374,129 | -0.07(-0.20%) |
Oct 04, 2023 | 33.21 | 33.23 | 32.97 | 33.21 | 471,122 | -0.04(-0.12%) |
Oct 03, 2023 | 33.30 | 33.42 | 33.10 | 33.25 | 412,507 | -0.22(-0.67%) |
Oct 02, 2023 | 33.54 | 33.73 | 33.26 | 33.47 | 501,826 | -0.15(-0.46%) |
Sep 29, 2023 | 33.97 | 33.97 | 33.50 | 33.63 | 284,609 | -0.23(-0.69%) |
Sep 28, 2023 | 33.71 | 33.89 | 33.67 | 33.86 | 537,934 | +0.20(+0.60%) |
Sep 27, 2023 | 33.84 | 33.95 | 33.47 | 33.66 | 2,860,064 | -0.04(-0.11%) |
Sep 26, 2023 | 33.84 | 33.95 | 33.62 | 33.70 | 618,417 | -0.26(-0.77%) |
Sep 25, 2023 | 33.91 | 34.06 | 33.89 | 33.96 | 241,782 | +0.01(+0.03%) |
Sep 22, 2023 | 34.05 | 34.15 | 33.95 | 33.95 | 369,874 | -0.14(-0.42%) |
Sep 21, 2023 | 34.27 | 34.32 | 34.01 | 34.09 | 238,472 | -0.24(-0.70%) |
Sep 20, 2023 | 34.55 | 34.70 | 34.32 | 34.33 | 174,037 | -0.09(-0.25%) |
Sep 19, 2023 | 34.57 | 34.65 | 34.31 | 34.42 | 208,084 | -0.16(-0.47%) |
Sep 18, 2023 | 34.60 | 34.75 | 34.53 | 34.58 | 193,558 | +0.03(+0.08%) |
Sep 15, 2023 | 34.75 | 34.87 | 34.55 | 34.55 | 225,626 | -0.31(-0.89%) |
Sep 14, 2023 | 34.49 | 34.87 | 34.49 | 34.86 | 297,590 | +0.38(+1.09%) |
Sep 13, 2023 | 34.51 | 34.63 | 34.48 | 34.49 | 174,052 | -0.04(-0.11%) |
Sep 12, 2023 | 34.53 | 34.63 | 34.42 | 34.53 | 218,994 | +0.05(+0.14%) |
Sep 11, 2023 | 34.50 | 34.66 | 34.44 | 34.48 | 236,962 | +0.07(+0.20%) |
Sep 08, 2023 | 34.44 | 34.63 | 34.28 | 34.41 | 209,067 | -0.04(-0.11%) |
Sep 07, 2023 | 34.34 | 34.50 | 34.34 | 34.45 | 304,998 | +0.07(+0.20%) |
Sep 06, 2023 | 34.53 | 34.53 | 34.28 | 34.38 | 242,337 | -0.14(-0.42%) |
Sep 05, 2023 | 34.73 | 34.84 | 34.53 | 34.53 | 268,582 | -0.23(-0.67%) |
Sep 01, 2023 | 34.79 | 34.89 | 34.63 | 34.76 | 331,492 | +0.13(+0.39%) |
Aug 31, 2023 | 34.82 | 34.88 | 34.60 | 34.62 | 346,572 | -0.17(-0.50%) |
Aug 30, 2023 | 34.71 | 34.88 | 34.71 | 34.80 | 328,148 | +0.10(+0.28%) |
Aug 29, 2023 | 34.57 | 34.72 | 34.28 | 34.70 | 352,334 | +0.20(+0.57%) |
Aug 28, 2023 | 34.37 | 34.60 | 34.37 | 34.50 | 379,325 | +0.22(+0.64%) |
Aug 25, 2023 | 34.28 | 34.45 | 34.13 | 34.28 | 265,076 | +0.12(+0.37%) |
Aug 24, 2023 | 34.38 | 34.59 | 34.16 | 34.16 | 196,058 | -0.25(-0.73%) |
Aug 23, 2023 | 34.21 | 34.47 | 34.21 | 34.41 | 245,317 | +0.22(+0.65%) |
Aug 22, 2023 | 34.31 | 34.39 | 34.16 | 34.19 | 288,568 | -0.08(-0.22%) |
Aug 21, 2023 | 34.40 | 34.47 | 34.17 | 34.26 | 352,112 | -0.12(-0.36%) |
Aug 18, 2023 | 34.35 | 34.53 | 34.32 | 34.39 | 266,729 | -0.03(-0.08%) |
Aug 17, 2023 | 34.70 | 34.86 | 34.39 | 34.42 | 360,890 | -0.16(-0.47%) |
Aug 16, 2023 | 34.73 | 34.87 | 34.58 | 34.58 | 348,343 | -0.13(-0.39%) |
Aug 15, 2023 | 34.91 | 35.02 | 34.72 | 34.72 | 372,748 | -0.32(-0.90%) |
Aug 14, 2023 | 35.05 | 35.16 | 34.98 | 35.03 | 341,284 | +0.00(+0.00%) |
Aug 11, 2023 | 34.87 | 35.12 | 34.87 | 35.03 | 293,525 | +0.07(+0.19%) |
Aug 10, 2023 | 35.05 | 35.31 | 34.90 | 34.96 | 351,943 | -0.05(-0.14%) |
Aug 09, 2023 | 35.10 | 35.16 | 34.91 | 35.01 | 363,242 | +0.03(+0.08%) |
Aug 08, 2023 | 34.96 | 35.04 | 34.72 | 34.98 | 293,853 | -0.16(-0.46%) |
Aug 07, 2023 | 34.94 | 35.15 | 34.93 | 35.15 | 276,092 | +0.31(+0.88%) |
Aug 04, 2023 | 35.29 | 35.40 | 34.83 | 34.84 | 261,203 | -0.24(-0.68%) |
Aug 03, 2023 | 35.05 | 35.20 | 34.92 | 35.08 | 228,870 | +0.05(+0.14%) |
Aug 02, 2023 | 35.14 | 35.30 | 35.03 | 35.03 | 380,196 | -0.23(-0.65%) |