Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.35 | 35.80 | 35.18 | 35.79 | 222,579 | +0.41(+1.16%) |
Oct 30, 2023 | 35.84 | 36.24 | 35.17 | 35.38 | 153,404 | -0.27(-0.75%) |
Oct 27, 2023 | 36.14 | 36.28 | 35.30 | 35.65 | 203,274 | -0.59(-1.62%) |
Oct 26, 2023 | 36.47 | 36.89 | 36.16 | 36.23 | 226,108 | -0.05(-0.13%) |
Oct 25, 2023 | 36.07 | 36.35 | 35.79 | 36.28 | 186,473 | -0.10(-0.26%) |
Oct 24, 2023 | 36.92 | 37.11 | 36.07 | 36.38 | 293,823 | -0.37(-1.00%) |
Oct 23, 2023 | 37.66 | 37.77 | 36.72 | 36.74 | 338,307 | -1.16(-3.07%) |
Oct 20, 2023 | 38.53 | 38.76 | 37.91 | 37.91 | 194,852 | -0.52(-1.35%) |
Oct 19, 2023 | 38.69 | 38.92 | 38.34 | 38.43 | 359,929 | -0.40(-1.04%) |
Oct 18, 2023 | 38.71 | 39.07 | 38.54 | 38.83 | 166,378 | +0.00(+0.00%) |
Oct 17, 2023 | 38.10 | 39.12 | 38.10 | 38.83 | 236,893 | +0.44(+1.15%) |
Oct 16, 2023 | 37.94 | 38.68 | 37.79 | 38.39 | 211,738 | +0.70(+1.86%) |
Oct 13, 2023 | 37.69 | 37.75 | 37.29 | 37.69 | 129,742 | +0.41(+1.11%) |
Oct 12, 2023 | 37.81 | 37.81 | 37.02 | 37.27 | 117,043 | -0.47(-1.25%) |
Oct 11, 2023 | 37.68 | 37.96 | 37.54 | 37.74 | 108,377 | +0.10(+0.26%) |
Oct 10, 2023 | 37.61 | 37.86 | 37.39 | 37.65 | 159,777 | +0.07(+0.18%) |
Oct 09, 2023 | 36.87 | 37.70 | 36.87 | 37.58 | 117,087 | +0.50(+1.35%) |
Oct 06, 2023 | 36.40 | 37.23 | 36.00 | 37.08 | 165,379 | +0.40(+1.10%) |
Oct 05, 2023 | 36.37 | 36.91 | 36.26 | 36.68 | 211,569 | +0.28(+0.77%) |
Oct 04, 2023 | 36.13 | 36.47 | 36.06 | 36.40 | 241,342 | +0.38(+1.04%) |
Oct 03, 2023 | 35.41 | 36.09 | 35.18 | 36.02 | 313,943 | +0.49(+1.38%) |
Oct 02, 2023 | 36.63 | 36.63 | 35.23 | 35.53 | 288,805 | -1.18(-3.22%) |
Sep 29, 2023 | 37.14 | 37.35 | 36.54 | 36.71 | 241,075 | -0.11(-0.29%) |
Sep 28, 2023 | 36.77 | 37.09 | 36.56 | 36.82 | 348,091 | +0.12(+0.31%) |
Sep 27, 2023 | 37.45 | 37.73 | 36.65 | 36.70 | 235,425 | -0.81(-2.15%) |
Sep 26, 2023 | 37.69 | 37.97 | 37.30 | 37.51 | 348,277 | -0.41(-1.09%) |
Sep 25, 2023 | 38.06 | 38.11 | 37.64 | 37.93 | 168,828 | -0.17(-0.45%) |
Sep 22, 2023 | 38.13 | 38.53 | 38.04 | 38.10 | 203,393 | -0.11(-0.28%) |
Sep 21, 2023 | 38.52 | 38.76 | 38.00 | 38.21 | 211,369 | -0.39(-1.02%) |
Sep 20, 2023 | 38.95 | 39.13 | 38.57 | 38.60 | 150,886 | -0.20(-0.52%) |
Sep 19, 2023 | 39.18 | 39.29 | 38.79 | 38.80 | 167,458 | -0.29(-0.74%) |
Sep 18, 2023 | 39.62 | 39.62 | 38.97 | 39.09 | 201,769 | -0.57(-1.43%) |
Sep 15, 2023 | 39.27 | 40.08 | 39.27 | 39.66 | 1,015,075 | +0.36(+0.91%) |
Sep 14, 2023 | 38.87 | 39.49 | 38.80 | 39.30 | 200,317 | +0.66(+1.72%) |
Sep 13, 2023 | 38.63 | 38.99 | 38.49 | 38.64 | 209,288 | +0.07(+0.17%) |
Sep 12, 2023 | 38.46 | 38.72 | 38.26 | 38.57 | 173,303 | +0.18(+0.48%) |
Sep 11, 2023 | 37.91 | 38.51 | 37.91 | 38.39 | 175,857 | +0.57(+1.50%) |
Sep 08, 2023 | 37.71 | 37.93 | 37.47 | 37.82 | 165,188 | +0.19(+0.51%) |
Sep 07, 2023 | 37.65 | 37.97 | 37.50 | 37.63 | 185,463 | +0.31(+0.82%) |
Sep 06, 2023 | 36.91 | 37.44 | 36.81 | 37.32 | 196,875 | +0.34(+0.91%) |
Sep 05, 2023 | 37.38 | 37.38 | 36.36 | 36.98 | 283,571 | -0.46(-1.23%) |
Sep 01, 2023 | 38.00 | 38.19 | 37.41 | 37.45 | 184,928 | -0.35(-0.92%) |
Aug 31, 2023 | 38.48 | 38.58 | 37.73 | 37.79 | 231,048 | -0.57(-1.48%) |
Aug 30, 2023 | 38.29 | 38.58 | 38.01 | 38.36 | 162,791 | +0.04(+0.10%) |
Aug 29, 2023 | 38.25 | 38.46 | 38.09 | 38.32 | 104,914 | +0.12(+0.30%) |
Aug 28, 2023 | 38.46 | 38.84 | 38.20 | 38.21 | 134,622 | -0.09(-0.23%) |
Aug 25, 2023 | 38.25 | 38.62 | 38.21 | 38.29 | 116,343 | +0.19(+0.50%) |
Aug 24, 2023 | 38.27 | 38.77 | 38.04 | 38.10 | 200,758 | -0.36(-0.93%) |
Aug 23, 2023 | 38.71 | 38.73 | 38.16 | 38.46 | 160,797 | -0.12(-0.30%) |
Aug 22, 2023 | 38.69 | 38.76 | 38.30 | 38.57 | 199,677 | -0.14(-0.37%) |
Aug 21, 2023 | 39.07 | 39.26 | 38.48 | 38.72 | 164,097 | -0.36(-0.91%) |
Aug 18, 2023 | 39.13 | 39.51 | 39.00 | 39.07 | 216,633 | -0.08(-0.20%) |
Aug 17, 2023 | 38.71 | 39.36 | 38.71 | 39.15 | 194,180 | +0.28(+0.72%) |
Aug 16, 2023 | 38.69 | 39.13 | 38.49 | 38.87 | 206,454 | +0.30(+0.77%) |
Aug 15, 2023 | 38.90 | 38.90 | 38.44 | 38.57 | 235,876 | -0.37(-0.94%) |
Aug 14, 2023 | 39.38 | 39.55 | 38.59 | 38.94 | 239,151 | -0.69(-1.75%) |
Aug 11, 2023 | 39.48 | 39.78 | 39.40 | 39.63 | 140,820 | +0.27(+0.68%) |
Aug 10, 2023 | 39.55 | 39.95 | 39.34 | 39.36 | 164,270 | -0.22(-0.56%) |
Aug 09, 2023 | 39.16 | 39.61 | 39.10 | 39.58 | 316,451 | +0.21(+0.54%) |
Aug 08, 2023 | 39.74 | 39.69 | 39.07 | 39.37 | 202,997 | -0.40(-1.02%) |
Aug 07, 2023 | 39.76 | 40.01 | 39.34 | 39.77 | 224,996 | +0.01(+0.02%) |
Aug 04, 2023 | 40.69 | 41.29 | 39.59 | 39.76 | 181,575 | -1.11(-2.71%) |
Aug 03, 2023 | 40.63 | 40.88 | 39.85 | 40.87 | 263,911 | +0.38(+0.95%) |
Aug 02, 2023 | 40.60 | 40.93 | 40.29 | 40.49 | 121,097 | -0.16(-0.40%) |