Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.25 | 34.99 | 34.07 | 34.89 | 4,105,015 | +0.89(+2.63%) |
Oct 30, 2023 | 33.38 | 34.01 | 33.24 | 34.00 | 3,477,197 | +0.74(+2.24%) |
Oct 27, 2023 | 33.86 | 33.86 | 33.03 | 33.26 | 1,375,903 | -0.45(-1.35%) |
Oct 26, 2023 | 33.37 | 33.95 | 33.37 | 33.71 | 1,461,554 | +0.46(+1.39%) |
Oct 25, 2023 | 33.41 | 33.61 | 33.24 | 33.25 | 1,621,574 | -0.35(-1.04%) |
Oct 24, 2023 | 33.03 | 33.61 | 33.03 | 33.60 | 2,005,038 | +0.71(+2.16%) |
Oct 23, 2023 | 33.10 | 33.38 | 32.86 | 32.89 | 1,463,233 | -0.45(-1.36%) |
Oct 20, 2023 | 33.51 | 33.68 | 33.32 | 33.34 | 1,259,182 | -0.09(-0.25%) |
Oct 19, 2023 | 33.49 | 33.92 | 33.27 | 33.43 | 2,177,223 | -0.34(-1.01%) |
Oct 18, 2023 | 34.30 | 34.47 | 33.77 | 33.77 | 1,287,179 | -0.78(-2.27%) |
Oct 17, 2023 | 33.97 | 34.81 | 33.94 | 34.55 | 1,812,993 | +0.41(+1.19%) |
Oct 16, 2023 | 33.91 | 34.24 | 33.59 | 34.14 | 1,432,117 | +0.48(+1.43%) |
Oct 13, 2023 | 33.54 | 33.82 | 33.35 | 33.66 | 1,655,517 | +0.33(+0.99%) |
Oct 12, 2023 | 33.72 | 33.72 | 33.22 | 33.33 | 1,058,056 | -0.46(-1.37%) |
Oct 11, 2023 | 33.55 | 34.00 | 33.50 | 33.80 | 1,569,210 | +0.53(+1.59%) |
Oct 10, 2023 | 33.25 | 33.36 | 32.76 | 33.27 | 2,187,833 | +0.00(+0.00%) |
Oct 09, 2023 | 32.66 | 33.50 | 32.61 | 33.27 | 1,960,885 | +0.49(+1.50%) |
Oct 06, 2023 | 32.86 | 33.11 | 32.56 | 32.77 | 2,581,776 | -0.35(-1.06%) |
Oct 05, 2023 | 33.06 | 33.30 | 32.85 | 33.12 | 2,194,543 | +0.02(+0.06%) |
Oct 04, 2023 | 32.91 | 33.13 | 32.55 | 33.11 | 2,387,408 | +0.32(+0.98%) |
Oct 03, 2023 | 32.72 | 32.94 | 32.49 | 32.78 | 1,855,002 | -0.19(-0.57%) |
Oct 02, 2023 | 33.33 | 33.48 | 32.60 | 32.97 | 1,854,519 | -0.43(-1.27%) |
Sep 29, 2023 | 33.62 | 33.82 | 33.19 | 33.40 | 1,631,570 | +0.14(+0.43%) |
Sep 28, 2023 | 33.08 | 33.42 | 33.03 | 33.26 | 1,328,449 | +0.30(+0.92%) |
Sep 27, 2023 | 33.28 | 33.46 | 32.74 | 32.95 | 1,866,241 | -0.25(-0.74%) |
Sep 26, 2023 | 33.75 | 33.75 | 33.02 | 33.20 | 1,608,461 | -0.77(-2.25%) |
Sep 25, 2023 | 34.02 | 34.05 | 33.85 | 33.97 | 1,601,160 | -0.14(-0.42%) |
Sep 22, 2023 | 34.72 | 34.78 | 34.06 | 34.11 | 1,916,157 | -0.56(-1.61%) |
Sep 21, 2023 | 35.69 | 35.82 | 34.56 | 34.66 | 2,419,324 | -1.40(-3.88%) |
Sep 20, 2023 | 36.32 | 36.64 | 36.00 | 36.06 | 1,138,465 | -0.03(-0.08%) |
Sep 19, 2023 | 36.00 | 36.29 | 35.94 | 36.09 | 1,266,012 | +0.12(+0.34%) |
Sep 18, 2023 | 36.07 | 36.13 | 35.76 | 35.97 | 1,313,038 | -0.10(-0.29%) |
Sep 15, 2023 | 36.23 | 36.32 | 35.86 | 36.07 | 2,676,239 | -0.29(-0.81%) |
Sep 14, 2023 | 36.13 | 36.45 | 36.10 | 36.37 | 1,133,732 | +0.47(+1.32%) |
Sep 13, 2023 | 36.13 | 36.15 | 35.82 | 35.89 | 1,546,599 | -0.18(-0.50%) |
Sep 12, 2023 | 35.86 | 36.14 | 35.80 | 36.07 | 1,660,610 | +0.16(+0.45%) |
Sep 11, 2023 | 35.96 | 36.06 | 35.68 | 35.91 | 1,416,452 | -0.05(-0.13%) |
Sep 08, 2023 | 36.15 | 36.26 | 35.95 | 35.96 | 1,310,424 | -0.09(-0.26%) |
Sep 07, 2023 | 36.16 | 36.35 | 35.98 | 36.05 | 1,739,456 | -0.07(-0.18%) |
Sep 06, 2023 | 36.45 | 36.45 | 35.99 | 36.12 | 1,109,029 | -0.27(-0.75%) |
Sep 05, 2023 | 36.95 | 37.01 | 36.36 | 36.39 | 1,001,210 | -0.68(-1.84%) |
Sep 01, 2023 | 37.30 | 37.47 | 37.05 | 37.07 | 629,474 | -0.15(-0.41%) |
Aug 31, 2023 | 37.35 | 37.45 | 37.19 | 37.23 | 1,025,042 | -0.12(-0.33%) |
Aug 30, 2023 | 37.39 | 37.52 | 37.19 | 37.35 | 1,104,840 | +0.01(+0.03%) |
Aug 29, 2023 | 37.21 | 37.38 | 37.00 | 37.34 | 830,319 | +0.24(+0.64%) |
Aug 28, 2023 | 37.09 | 37.46 | 37.06 | 37.10 | 700,265 | +0.10(+0.28%) |
Aug 25, 2023 | 37.36 | 37.46 | 36.95 | 37.00 | 1,012,042 | -0.28(-0.76%) |
Aug 24, 2023 | 37.42 | 38.12 | 37.27 | 37.28 | 1,384,168 | -0.12(-0.33%) |
Aug 23, 2023 | 36.96 | 37.44 | 36.94 | 37.41 | 1,326,785 | +0.57(+1.54%) |
Aug 22, 2023 | 36.48 | 36.88 | 36.46 | 36.84 | 1,499,796 | +0.42(+1.14%) |
Aug 21, 2023 | 36.57 | 36.57 | 36.00 | 36.42 | 1,256,558 | -0.15(-0.41%) |
Aug 18, 2023 | 36.38 | 36.79 | 36.35 | 36.57 | 1,744,808 | +0.04(+0.10%) |
Aug 17, 2023 | 36.54 | 36.83 | 36.49 | 36.54 | 1,990,834 | -0.01(-0.03%) |
Aug 16, 2023 | 36.80 | 36.94 | 36.45 | 36.55 | 2,022,600 | -0.16(-0.44%) |
Aug 15, 2023 | 36.79 | 36.98 | 36.62 | 36.71 | 2,496,803 | -0.30(-0.82%) |
Aug 14, 2023 | 37.41 | 37.46 | 36.73 | 37.01 | 1,212,036 | -0.47(-1.26%) |
Aug 11, 2023 | 37.63 | 37.71 | 37.42 | 37.48 | 1,468,075 | -0.28(-0.75%) |
Aug 10, 2023 | 38.01 | 38.31 | 37.69 | 37.76 | 1,798,543 | -0.04(-0.10%) |
Aug 09, 2023 | 37.58 | 37.99 | 37.48 | 37.80 | 1,519,271 | +0.09(+0.25%) |
Aug 08, 2023 | 38.06 | 38.09 | 37.63 | 37.71 | 1,409,031 | -0.55(-1.43%) |
Aug 07, 2023 | 38.13 | 38.59 | 38.01 | 38.26 | 1,502,031 | +0.15(+0.40%) |
Aug 04, 2023 | 37.91 | 38.68 | 37.83 | 38.10 | 1,768,643 | +0.17(+0.45%) |
Aug 03, 2023 | 38.30 | 38.34 | 37.67 | 37.93 | 1,843,780 | -0.59(-1.52%) |
Aug 02, 2023 | 39.84 | 39.88 | 38.41 | 38.52 | 2,680,162 | -1.59(-3.96%) |