Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.16 | 34.77 | 33.82 | 34.67 | 40,518 | +0.57(+1.68%) |
Oct 30, 2023 | 33.35 | 34.30 | 32.79 | 34.10 | 35,497 | +0.77(+2.31%) |
Oct 27, 2023 | 33.06 | 34.22 | 33.06 | 33.33 | 42,316 | -0.08(-0.24%) |
Oct 26, 2023 | 32.45 | 33.78 | 32.45 | 33.40 | 31,897 | +0.15(+0.45%) |
Oct 25, 2023 | 33.18 | 33.38 | 32.77 | 33.26 | 26,024 | -0.27(-0.80%) |
Oct 24, 2023 | 34.22 | 34.32 | 33.38 | 33.52 | 23,726 | -0.55(-1.62%) |
Oct 23, 2023 | 34.60 | 34.60 | 33.75 | 34.08 | 35,238 | -0.65(-1.88%) |
Oct 20, 2023 | 35.13 | 35.44 | 34.70 | 34.73 | 30,108 | -0.32(-0.90%) |
Oct 19, 2023 | 35.34 | 35.66 | 34.95 | 35.05 | 33,994 | -0.29(-0.81%) |
Oct 18, 2023 | 36.07 | 36.69 | 35.21 | 35.33 | 27,150 | -1.05(-2.88%) |
Oct 17, 2023 | 35.95 | 36.59 | 35.79 | 36.38 | 59,108 | +0.39(+1.07%) |
Oct 16, 2023 | 35.91 | 36.56 | 35.91 | 35.99 | 34,064 | +0.25(+0.69%) |
Oct 13, 2023 | 36.19 | 36.38 | 35.11 | 35.75 | 100,830 | -0.25(-0.69%) |
Oct 12, 2023 | 36.31 | 36.58 | 35.82 | 35.99 | 77,412 | -0.35(-0.95%) |
Oct 11, 2023 | 36.47 | 36.66 | 35.90 | 36.34 | 93,644 | +0.12(+0.33%) |
Oct 10, 2023 | 36.84 | 37.12 | 36.14 | 36.22 | 63,838 | -0.41(-1.11%) |
Oct 09, 2023 | 35.84 | 37.09 | 35.84 | 36.63 | 34,633 | +0.43(+1.20%) |
Oct 06, 2023 | 35.73 | 36.54 | 35.69 | 36.19 | 52,023 | +0.38(+1.05%) |
Oct 05, 2023 | 36.56 | 36.88 | 35.77 | 35.82 | 51,749 | -0.81(-2.21%) |
Oct 04, 2023 | 36.33 | 36.72 | 35.70 | 36.63 | 111,131 | +0.30(+0.82%) |
Oct 03, 2023 | 36.30 | 36.94 | 35.86 | 36.33 | 73,749 | -0.31(-0.84%) |
Oct 02, 2023 | 37.89 | 37.89 | 36.30 | 36.64 | 22,053 | -1.24(-3.26%) |
Sep 29, 2023 | 37.32 | 38.35 | 37.32 | 37.87 | 56,171 | +0.72(+1.94%) |
Sep 28, 2023 | 37.40 | 37.86 | 37.03 | 37.15 | 64,480 | -0.07(-0.19%) |
Sep 27, 2023 | 37.12 | 37.99 | 37.12 | 37.22 | 60,829 | +0.19(+0.51%) |
Sep 26, 2023 | 37.25 | 37.85 | 36.99 | 37.03 | 103,444 | -0.47(-1.27%) |
Sep 25, 2023 | 36.90 | 37.63 | 37.14 | 37.51 | 41,068 | +0.47(+1.28%) |
Sep 22, 2023 | 37.34 | 37.84 | 37.02 | 37.03 | 25,810 | -0.45(-1.21%) |
Sep 21, 2023 | 37.40 | 37.66 | 36.86 | 37.49 | 58,201 | +0.14(+0.37%) |
Sep 20, 2023 | 38.45 | 38.60 | 37.35 | 37.35 | 17,287 | -0.91(-2.38%) |
Sep 19, 2023 | 37.85 | 38.55 | 37.67 | 38.26 | 21,356 | +0.28(+0.73%) |
Sep 18, 2023 | 37.88 | 38.12 | 37.41 | 37.98 | 17,973 | +0.23(+0.60%) |
Sep 15, 2023 | 37.71 | 38.30 | 37.57 | 37.75 | 48,373 | -0.25(-0.65%) |
Sep 14, 2023 | 37.81 | 38.46 | 37.62 | 38.00 | 67,534 | +0.24(+0.63%) |
Sep 13, 2023 | 37.92 | 38.30 | 37.33 | 37.76 | 82,122 | -0.06(-0.16%) |
Sep 12, 2023 | 36.45 | 38.05 | 36.34 | 37.82 | 64,882 | +1.36(+3.74%) |
Sep 11, 2023 | 37.68 | 37.68 | 36.42 | 36.46 | 13,677 | -0.96(-2.56%) |
Sep 08, 2023 | 37.17 | 37.85 | 37.15 | 37.42 | 30,331 | +0.27(+0.72%) |
Sep 07, 2023 | 36.35 | 37.21 | 36.35 | 37.15 | 24,813 | +0.58(+1.59%) |
Sep 06, 2023 | 36.69 | 37.17 | 36.05 | 36.57 | 35,829 | -0.36(-0.96%) |
Sep 05, 2023 | 37.79 | 37.87 | 36.77 | 36.92 | 32,398 | -1.03(-2.71%) |
Sep 01, 2023 | 37.79 | 38.30 | 37.59 | 37.95 | 29,723 | +0.29(+0.76%) |
Aug 31, 2023 | 38.10 | 38.16 | 37.47 | 37.67 | 19,535 | -0.48(-1.27%) |
Aug 30, 2023 | 38.20 | 38.60 | 38.01 | 38.15 | 21,626 | -0.14(-0.36%) |
Aug 29, 2023 | 38.14 | 38.68 | 37.53 | 38.29 | 16,845 | +0.16(+0.41%) |
Aug 28, 2023 | 37.97 | 38.40 | 37.17 | 38.13 | 19,199 | +0.18(+0.47%) |
Aug 25, 2023 | 37.90 | 38.20 | 37.60 | 37.95 | 26,432 | +0.25(+0.66%) |
Aug 24, 2023 | 37.51 | 38.16 | 37.51 | 37.70 | 22,996 | +0.26(+0.69%) |
Aug 23, 2023 | 37.12 | 37.76 | 36.92 | 37.45 | 14,125 | +0.21(+0.56%) |
Aug 22, 2023 | 37.72 | 37.80 | 37.07 | 37.24 | 26,977 | -0.42(-1.10%) |
Aug 21, 2023 | 38.23 | 38.23 | 37.64 | 37.66 | 25,437 | -0.52(-1.37%) |
Aug 18, 2023 | 37.72 | 38.34 | 37.70 | 38.18 | 24,389 | +0.22(+0.57%) |
Aug 17, 2023 | 38.29 | 38.31 | 37.83 | 37.96 | 22,297 | -0.34(-0.88%) |
Aug 16, 2023 | 38.30 | 38.82 | 38.20 | 38.30 | 25,392 | +0.21(+0.55%) |
Aug 15, 2023 | 37.87 | 38.24 | 37.69 | 38.09 | 24,166 | +0.04(+0.10%) |
Aug 14, 2023 | 37.78 | 38.18 | 37.43 | 38.05 | 36,979 | -0.02(-0.05%) |
Aug 11, 2023 | 37.87 | 38.22 | 37.67 | 38.07 | 30,191 | -0.01(-0.03%) |
Aug 10, 2023 | 37.79 | 38.54 | 37.35 | 38.08 | 28,373 | +0.39(+1.02%) |
Aug 09, 2023 | 37.79 | 38.12 | 37.58 | 37.69 | 32,265 | -0.36(-0.96%) |
Aug 08, 2023 | 37.81 | 38.15 | 37.13 | 38.06 | 31,589 | -0.25(-0.64%) |
Aug 07, 2023 | 37.64 | 38.40 | 37.44 | 38.31 | 27,279 | +0.75(+1.99%) |
Aug 04, 2023 | 37.51 | 38.01 | 37.42 | 37.56 | 31,314 | -0.02(-0.05%) |
Aug 03, 2023 | 37.76 | 37.86 | 37.48 | 37.58 | 32,089 | -0.19(-0.50%) |
Aug 02, 2023 | 37.42 | 37.84 | 37.22 | 37.76 | 36,025 | +0.05(+0.13%) |