Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.12 | 31.32 | 31.01 | 31.27 | 823,720 | +0.18(+0.59%) |
Oct 30, 2023 | 31.10 | 31.32 | 30.81 | 31.08 | 949,048 | +0.30(+0.98%) |
Oct 27, 2023 | 31.29 | 31.29 | 30.49 | 30.78 | 1,397,529 | -0.52(-1.68%) |
Oct 26, 2023 | 31.36 | 31.74 | 31.23 | 31.30 | 1,174,635 | +0.07(+0.22%) |
Oct 25, 2023 | 31.48 | 31.64 | 31.11 | 31.24 | 1,290,437 | -0.48(-1.50%) |
Oct 24, 2023 | 31.27 | 31.72 | 31.23 | 31.71 | 1,923,347 | +0.56(+1.81%) |
Oct 23, 2023 | 31.09 | 31.40 | 30.89 | 31.15 | 1,611,972 | -0.19(-0.62%) |
Oct 20, 2023 | 31.18 | 31.64 | 30.82 | 31.34 | 1,854,221 | +0.10(+0.31%) |
Oct 19, 2023 | 31.57 | 32.05 | 31.12 | 31.25 | 1,876,671 | -0.48(-1.50%) |
Oct 18, 2023 | 32.69 | 32.69 | 31.60 | 31.72 | 1,515,065 | -1.49(-4.48%) |
Oct 17, 2023 | 32.61 | 33.61 | 32.59 | 33.21 | 1,764,040 | +0.33(+1.00%) |
Oct 16, 2023 | 32.65 | 33.34 | 32.59 | 32.88 | 1,545,170 | +0.56(+1.74%) |
Oct 13, 2023 | 33.10 | 33.32 | 32.25 | 32.31 | 1,410,659 | -0.68(-2.06%) |
Oct 12, 2023 | 34.05 | 34.11 | 32.88 | 32.99 | 1,635,095 | -0.92(-2.72%) |
Oct 11, 2023 | 34.36 | 34.57 | 33.70 | 33.92 | 1,420,639 | -0.33(-0.96%) |
Oct 10, 2023 | 34.12 | 34.66 | 34.12 | 34.25 | 1,101,682 | +0.04(+0.11%) |
Oct 09, 2023 | 34.34 | 34.56 | 34.02 | 34.21 | 1,028,115 | -0.28(-0.82%) |
Oct 06, 2023 | 34.14 | 34.99 | 33.70 | 34.49 | 1,484,486 | +0.17(+0.48%) |
Oct 05, 2023 | 33.89 | 34.62 | 33.71 | 34.33 | 1,399,209 | +0.30(+0.89%) |
Oct 04, 2023 | 34.06 | 34.15 | 33.64 | 34.02 | 1,531,158 | -0.03(-0.09%) |
Oct 03, 2023 | 34.46 | 34.68 | 33.67 | 34.05 | 3,066,920 | -0.73(-2.10%) |
Oct 02, 2023 | 35.51 | 35.67 | 34.67 | 34.78 | 2,342,474 | -0.81(-2.27%) |
Sep 29, 2023 | 36.09 | 36.39 | 35.38 | 35.59 | 1,627,049 | -0.28(-0.79%) |
Sep 28, 2023 | 34.35 | 36.11 | 34.05 | 35.87 | 2,853,199 | +0.66(+1.88%) |
Sep 27, 2023 | 35.35 | 35.44 | 34.84 | 35.21 | 2,164,129 | -0.01(-0.03%) |
Sep 26, 2023 | 35.77 | 36.07 | 35.15 | 35.22 | 1,991,051 | -0.80(-2.21%) |
Sep 25, 2023 | 36.00 | 36.12 | 35.86 | 36.02 | 1,335,001 | -0.14(-0.38%) |
Sep 22, 2023 | 36.44 | 36.62 | 35.98 | 36.15 | 1,109,392 | -0.27(-0.75%) |
Sep 21, 2023 | 36.67 | 36.72 | 35.92 | 36.42 | 1,248,753 | -0.43(-1.16%) |
Sep 20, 2023 | 37.36 | 37.64 | 36.80 | 36.85 | 1,437,118 | -0.29(-0.78%) |
Sep 19, 2023 | 37.26 | 37.68 | 37.03 | 37.14 | 1,906,796 | -0.09(-0.23%) |
Sep 18, 2023 | 37.51 | 37.52 | 36.99 | 37.23 | 1,344,898 | -0.34(-0.90%) |
Sep 15, 2023 | 37.15 | 37.66 | 37.04 | 37.57 | 5,708,831 | +0.46(+1.23%) |
Sep 14, 2023 | 36.43 | 37.14 | 36.43 | 37.11 | 1,554,690 | +0.96(+2.66%) |
Sep 13, 2023 | 36.16 | 36.41 | 35.95 | 36.15 | 1,365,387 | +0.15(+0.40%) |
Sep 12, 2023 | 35.42 | 36.21 | 35.42 | 36.01 | 1,111,330 | +0.67(+1.90%) |
Sep 11, 2023 | 36.20 | 36.33 | 35.27 | 35.34 | 1,161,544 | -0.65(-1.81%) |
Sep 08, 2023 | 35.54 | 36.05 | 35.47 | 35.99 | 1,203,876 | +0.45(+1.26%) |
Sep 07, 2023 | 35.59 | 36.11 | 35.16 | 35.54 | 1,591,915 | -0.25(-0.71%) |
Sep 06, 2023 | 35.71 | 36.20 | 35.34 | 35.79 | 1,506,936 | +0.42(+1.18%) |
Sep 05, 2023 | 35.33 | 35.61 | 34.88 | 35.38 | 2,347,577 | +0.07(+0.19%) |
Sep 01, 2023 | 34.91 | 35.34 | 34.72 | 35.31 | 944,465 | +0.63(+1.82%) |
Aug 31, 2023 | 34.96 | 35.01 | 34.65 | 34.68 | 910,094 | -0.08(-0.22%) |
Aug 30, 2023 | 34.66 | 34.85 | 34.55 | 34.75 | 720,255 | +0.19(+0.56%) |
Aug 29, 2023 | 34.15 | 34.72 | 33.98 | 34.56 | 1,180,440 | +0.48(+1.40%) |
Aug 28, 2023 | 33.97 | 34.43 | 33.90 | 34.08 | 855,530 | +0.34(+1.01%) |
Aug 25, 2023 | 33.66 | 34.02 | 33.40 | 33.74 | 785,916 | +0.15(+0.43%) |
Aug 24, 2023 | 33.64 | 34.09 | 33.48 | 33.60 | 615,657 | -0.09(-0.26%) |
Aug 23, 2023 | 33.43 | 33.86 | 33.25 | 33.68 | 860,829 | +0.41(+1.23%) |
Aug 22, 2023 | 33.98 | 34.33 | 33.27 | 33.28 | 976,592 | +0.01(+0.03%) |
Aug 21, 2023 | 33.34 | 33.45 | 33.03 | 33.27 | 900,586 | +0.10(+0.29%) |
Aug 18, 2023 | 32.89 | 33.26 | 32.89 | 33.17 | 743,873 | +0.11(+0.32%) |
Aug 17, 2023 | 33.43 | 33.57 | 32.78 | 33.06 | 919,577 | -0.20(-0.61%) |
Aug 16, 2023 | 33.26 | 33.76 | 33.25 | 33.27 | 751,320 | -0.20(-0.61%) |
Aug 15, 2023 | 33.54 | 33.58 | 33.26 | 33.47 | 1,205,657 | -0.51(-1.49%) |
Aug 14, 2023 | 33.85 | 34.09 | 33.57 | 33.98 | 732,863 | -0.05(-0.14%) |
Aug 11, 2023 | 33.61 | 34.14 | 33.61 | 34.02 | 729,149 | +0.24(+0.72%) |
Aug 10, 2023 | 34.12 | 34.37 | 33.61 | 33.78 | 1,024,330 | -0.05(-0.14%) |
Aug 09, 2023 | 34.12 | 34.23 | 33.73 | 33.83 | 862,526 | -0.27(-0.79%) |
Aug 08, 2023 | 33.71 | 34.23 | 33.17 | 34.10 | 1,514,580 | -0.16(-0.48%) |
Aug 07, 2023 | 34.08 | 34.30 | 33.88 | 34.26 | 1,609,093 | +0.07(+0.20%) |
Aug 04, 2023 | 34.38 | 34.77 | 34.14 | 34.20 | 1,541,053 | -0.17(-0.50%) |
Aug 03, 2023 | 34.22 | 34.60 | 34.02 | 34.37 | 1,696,242 | -0.20(-0.59%) |
Aug 02, 2023 | 34.46 | 34.68 | 34.08 | 34.57 | 1,473,984 | -0.26(-0.75%) |