Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.69 | 35.44 | 34.50 | 35.34 | 4,053,369 | +0.90(+2.63%) |
Oct 30, 2023 | 33.80 | 34.44 | 33.67 | 34.43 | 3,433,450 | +0.75(+2.24%) |
Oct 27, 2023 | 34.29 | 34.29 | 33.45 | 33.68 | 1,358,592 | -0.46(-1.35%) |
Oct 26, 2023 | 33.79 | 34.38 | 33.79 | 34.14 | 1,443,165 | +0.47(+1.39%) |
Oct 25, 2023 | 33.83 | 34.03 | 33.66 | 33.67 | 1,601,172 | -0.35(-1.04%) |
Oct 24, 2023 | 33.45 | 34.03 | 33.45 | 34.02 | 1,979,812 | +0.72(+2.16%) |
Oct 23, 2023 | 33.52 | 33.80 | 33.28 | 33.31 | 1,444,823 | -0.46(-1.36%) |
Oct 20, 2023 | 33.94 | 34.11 | 33.74 | 33.77 | 1,243,340 | -0.09(-0.25%) |
Oct 19, 2023 | 33.92 | 34.35 | 33.69 | 33.85 | 2,149,831 | -0.34(-1.01%) |
Oct 18, 2023 | 34.73 | 34.91 | 34.20 | 34.20 | 1,270,984 | -0.79(-2.27%) |
Oct 17, 2023 | 34.40 | 35.25 | 34.37 | 34.99 | 1,790,183 | +0.41(+1.19%) |
Oct 16, 2023 | 34.34 | 34.68 | 34.02 | 34.58 | 1,414,099 | +0.49(+1.43%) |
Oct 13, 2023 | 33.97 | 34.25 | 33.78 | 34.09 | 1,634,688 | +0.34(+0.99%) |
Oct 12, 2023 | 34.15 | 34.15 | 33.65 | 33.76 | 1,044,745 | -0.47(-1.37%) |
Oct 11, 2023 | 33.98 | 34.44 | 33.92 | 34.23 | 1,549,467 | +0.54(+1.59%) |
Oct 10, 2023 | 33.67 | 33.79 | 33.18 | 33.69 | 2,160,308 | +0.00(+0.00%) |
Oct 09, 2023 | 33.08 | 33.92 | 33.03 | 33.69 | 1,936,214 | +0.50(+1.50%) |
Oct 06, 2023 | 33.28 | 33.53 | 32.98 | 33.19 | 2,549,294 | -0.35(-1.06%) |
Oct 05, 2023 | 33.48 | 33.73 | 33.27 | 33.55 | 2,166,933 | +0.02(+0.06%) |
Oct 04, 2023 | 33.33 | 33.56 | 32.96 | 33.53 | 2,357,371 | +0.33(+0.98%) |
Oct 03, 2023 | 33.13 | 33.36 | 32.90 | 33.20 | 1,831,664 | -0.19(-0.57%) |
Oct 02, 2023 | 33.76 | 33.91 | 33.02 | 33.39 | 1,831,186 | -0.43(-1.27%) |
Sep 29, 2023 | 34.05 | 34.25 | 33.61 | 33.82 | 1,611,043 | +0.14(+0.43%) |
Sep 28, 2023 | 33.50 | 33.85 | 33.45 | 33.68 | 1,311,736 | +0.31(+0.92%) |
Sep 27, 2023 | 33.71 | 33.88 | 33.16 | 33.37 | 1,842,761 | -0.25(-0.74%) |
Sep 26, 2023 | 34.18 | 34.18 | 33.44 | 33.62 | 1,588,224 | -0.78(-2.25%) |
Sep 25, 2023 | 34.46 | 34.48 | 34.28 | 34.40 | 1,581,015 | -0.14(-0.42%) |
Sep 22, 2023 | 35.16 | 35.22 | 34.49 | 34.54 | 1,892,049 | -0.56(-1.61%) |
Sep 21, 2023 | 36.15 | 36.27 | 35.00 | 35.11 | 2,388,885 | -1.42(-3.88%) |
Sep 20, 2023 | 36.78 | 37.11 | 36.46 | 36.52 | 1,124,141 | -0.03(-0.08%) |
Sep 19, 2023 | 36.46 | 36.75 | 36.40 | 36.55 | 1,250,083 | +0.12(+0.34%) |
Sep 18, 2023 | 36.53 | 36.59 | 36.22 | 36.43 | 1,296,518 | -0.11(-0.29%) |
Sep 15, 2023 | 36.69 | 36.78 | 36.31 | 36.53 | 2,642,568 | -0.30(-0.81%) |
Sep 14, 2023 | 36.59 | 36.91 | 36.56 | 36.83 | 1,119,468 | +0.48(+1.32%) |
Sep 13, 2023 | 36.59 | 36.61 | 36.28 | 36.35 | 1,527,140 | -0.18(-0.50%) |
Sep 12, 2023 | 36.32 | 36.60 | 36.26 | 36.53 | 1,639,717 | +0.16(+0.45%) |
Sep 11, 2023 | 36.42 | 36.52 | 36.13 | 36.37 | 1,398,631 | -0.05(-0.13%) |
Sep 08, 2023 | 36.61 | 36.72 | 36.40 | 36.42 | 1,293,937 | -0.10(-0.26%) |
Sep 07, 2023 | 36.62 | 36.81 | 36.44 | 36.51 | 1,717,571 | -0.07(-0.18%) |
Sep 06, 2023 | 36.91 | 36.91 | 36.45 | 36.58 | 1,095,076 | -0.28(-0.75%) |
Sep 05, 2023 | 37.42 | 37.48 | 36.82 | 36.86 | 988,613 | -0.69(-1.84%) |
Sep 01, 2023 | 37.78 | 37.95 | 37.52 | 37.55 | 621,554 | -0.15(-0.41%) |
Aug 31, 2023 | 37.82 | 37.92 | 37.66 | 37.70 | 1,012,146 | -0.12(-0.33%) |
Aug 30, 2023 | 37.86 | 38.00 | 37.67 | 37.82 | 1,090,940 | +0.01(+0.03%) |
Aug 29, 2023 | 37.68 | 37.85 | 37.47 | 37.81 | 819,873 | +0.24(+0.64%) |
Aug 28, 2023 | 37.57 | 37.93 | 37.54 | 37.58 | 691,455 | +0.11(+0.28%) |
Aug 25, 2023 | 37.83 | 37.94 | 37.42 | 37.47 | 999,309 | -0.29(-0.76%) |
Aug 24, 2023 | 37.90 | 38.61 | 37.74 | 37.76 | 1,366,754 | -0.12(-0.33%) |
Aug 23, 2023 | 37.43 | 37.92 | 37.41 | 37.88 | 1,310,092 | +0.57(+1.54%) |
Aug 22, 2023 | 36.94 | 37.35 | 36.92 | 37.31 | 1,480,926 | +0.42(+1.14%) |
Aug 21, 2023 | 37.04 | 37.04 | 36.46 | 36.89 | 1,240,749 | -0.15(-0.41%) |
Aug 18, 2023 | 36.84 | 37.26 | 36.81 | 37.04 | 1,722,856 | +0.04(+0.10%) |
Aug 17, 2023 | 37.00 | 37.30 | 36.95 | 37.00 | 1,965,787 | -0.01(-0.03%) |
Aug 16, 2023 | 37.27 | 37.41 | 36.91 | 37.01 | 1,997,153 | -0.16(-0.44%) |
Aug 15, 2023 | 37.26 | 37.45 | 37.09 | 37.17 | 2,465,390 | -0.31(-0.82%) |
Aug 14, 2023 | 37.89 | 37.94 | 37.20 | 37.48 | 1,196,787 | -0.48(-1.26%) |
Aug 11, 2023 | 38.11 | 38.19 | 37.90 | 37.96 | 1,449,604 | -0.29(-0.75%) |
Aug 10, 2023 | 38.49 | 38.80 | 38.17 | 38.25 | 1,775,915 | -0.04(-0.10%) |
Aug 09, 2023 | 38.05 | 38.48 | 37.96 | 38.28 | 1,500,157 | +0.10(+0.25%) |
Aug 08, 2023 | 38.54 | 38.57 | 38.11 | 38.19 | 1,391,304 | -0.56(-1.43%) |
Aug 07, 2023 | 38.62 | 39.08 | 38.49 | 38.74 | 1,483,133 | +0.15(+0.40%) |
Aug 04, 2023 | 38.39 | 39.17 | 38.31 | 38.59 | 1,746,391 | +0.17(+0.45%) |
Aug 03, 2023 | 38.79 | 38.83 | 38.15 | 38.42 | 1,820,582 | -0.59(-1.52%) |
Aug 02, 2023 | 40.35 | 40.38 | 38.90 | 39.01 | 2,646,442 | -1.61(-3.96%) |