Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.50 | 33.78 | 33.43 | 33.69 | 71,168 | +0.16(+0.48%) |
Oct 30, 2023 | 33.38 | 33.61 | 33.19 | 33.53 | 87,606 | +0.38(+1.14%) |
Oct 27, 2023 | 33.49 | 33.49 | 33.07 | 33.15 | 73,367 | -0.22(-0.66%) |
Oct 26, 2023 | 33.52 | 33.62 | 33.18 | 33.37 | 59,756 | -0.25(-0.74%) |
Oct 25, 2023 | 33.97 | 33.97 | 33.58 | 33.62 | 90,526 | -0.62(-1.80%) |
Oct 24, 2023 | 34.11 | 34.24 | 33.96 | 34.24 | 30,600 | +0.31(+0.91%) |
Oct 23, 2023 | 33.81 | 34.21 | 33.58 | 33.93 | 64,719 | +0.04(+0.12%) |
Oct 20, 2023 | 34.13 | 34.27 | 33.88 | 33.89 | 53,085 | -0.24(-0.70%) |
Oct 19, 2023 | 34.51 | 34.65 | 34.13 | 34.13 | 94,544 | -0.37(-1.07%) |
Oct 18, 2023 | 34.84 | 34.91 | 34.50 | 34.50 | 47,988 | -0.40(-1.14%) |
Oct 17, 2023 | 34.90 | 35.31 | 34.83 | 34.90 | 109,891 | -0.45(-1.27%) |
Oct 16, 2023 | 35.07 | 35.34 | 35.07 | 35.34 | 108,386 | +0.20(+0.57%) |
Oct 13, 2023 | 35.26 | 35.41 | 34.91 | 35.14 | 49,269 | +0.02(+0.06%) |
Oct 12, 2023 | 35.54 | 35.54 | 34.91 | 35.12 | 116,070 | -0.57(-1.59%) |
Oct 11, 2023 | 35.28 | 35.69 | 35.19 | 35.69 | 524,313 | +0.45(+1.27%) |
Oct 10, 2023 | 35.10 | 35.56 | 35.08 | 35.24 | 118,777 | +0.20(+0.57%) |
Oct 09, 2023 | 34.60 | 35.11 | 34.60 | 35.05 | 53,185 | +0.33(+0.95%) |
Oct 06, 2023 | 34.14 | 34.84 | 33.96 | 34.72 | 56,387 | +0.30(+0.87%) |
Oct 05, 2023 | 34.39 | 34.46 | 34.10 | 34.42 | 27,063 | +0.06(+0.17%) |
Oct 04, 2023 | 34.08 | 34.47 | 34.03 | 34.36 | 93,238 | +0.33(+0.97%) |
Oct 03, 2023 | 34.48 | 34.56 | 33.96 | 34.03 | 79,481 | -0.63(-1.81%) |
Oct 02, 2023 | 34.70 | 34.79 | 34.46 | 34.66 | 125,721 | -0.18(-0.51%) |
Sep 29, 2023 | 35.10 | 35.18 | 34.67 | 34.84 | 109,521 | -0.04(-0.11%) |
Sep 28, 2023 | 34.52 | 34.93 | 34.45 | 34.88 | 59,115 | +0.24(+0.69%) |
Sep 27, 2023 | 34.71 | 34.94 | 34.38 | 34.64 | 82,039 | +0.11(+0.32%) |
Sep 26, 2023 | 35.01 | 35.03 | 34.53 | 34.53 | 106,815 | -0.65(-1.84%) |
Sep 25, 2023 | 35.01 | 35.17 | 35.02 | 35.17 | 47,239 | +0.02(+0.07%) |
Sep 22, 2023 | 35.31 | 35.48 | 35.15 | 35.15 | 71,477 | -0.05(-0.14%) |
Sep 21, 2023 | 35.66 | 35.67 | 35.19 | 35.20 | 101,034 | -0.61(-1.69%) |
Sep 20, 2023 | 36.30 | 36.40 | 35.80 | 35.80 | 49,966 | -0.36(-0.99%) |
Sep 19, 2023 | 36.21 | 36.30 | 36.02 | 36.16 | 74,036 | -0.12(-0.33%) |
Sep 18, 2023 | 36.25 | 36.45 | 36.24 | 36.28 | 32,882 | -0.06(-0.16%) |
Sep 15, 2023 | 36.58 | 36.62 | 36.24 | 36.34 | 42,759 | -0.44(-1.19%) |
Sep 14, 2023 | 36.56 | 36.79 | 36.56 | 36.78 | 100,366 | +0.43(+1.17%) |
Sep 13, 2023 | 36.45 | 36.64 | 36.35 | 36.35 | 307,978 | -0.09(-0.25%) |
Sep 12, 2023 | 36.48 | 36.62 | 36.44 | 36.44 | 41,188 | -0.17(-0.46%) |
Sep 11, 2023 | 36.57 | 36.69 | 36.51 | 36.61 | 39,387 | +0.13(+0.35%) |
Sep 08, 2023 | 36.45 | 36.58 | 36.33 | 36.48 | 52,742 | +0.05(+0.14%) |
Sep 07, 2023 | 36.20 | 36.45 | 36.18 | 36.43 | 36,471 | -0.03(-0.08%) |
Sep 06, 2023 | 36.67 | 36.67 | 36.30 | 36.46 | 42,094 | -0.28(-0.76%) |
Sep 05, 2023 | 36.85 | 36.88 | 36.71 | 36.74 | 96,376 | -0.23(-0.62%) |
Sep 01, 2023 | 37.21 | 37.21 | 36.81 | 36.97 | 128,749 | -0.02(-0.05%) |
Aug 31, 2023 | 36.98 | 37.15 | 36.98 | 36.99 | 27,981 | +0.00(+0.00%) |
Aug 30, 2023 | 36.81 | 37.06 | 36.76 | 36.99 | 64,570 | +0.16(+0.43%) |
Aug 29, 2023 | 36.15 | 36.85 | 36.15 | 36.83 | 78,575 | +0.60(+1.64%) |
Aug 28, 2023 | 36.18 | 36.31 | 36.05 | 36.23 | 81,770 | +0.13(+0.36%) |
Aug 25, 2023 | 35.90 | 36.17 | 35.60 | 36.10 | 96,063 | +0.25(+0.69%) |
Aug 24, 2023 | 36.39 | 36.44 | 35.81 | 35.85 | 59,298 | -0.44(-1.20%) |
Aug 23, 2023 | 35.93 | 36.38 | 35.93 | 36.29 | 258,639 | +0.44(+1.22%) |
Aug 22, 2023 | 35.90 | 35.95 | 35.73 | 35.85 | 461,709 | +0.00(+0.00%) |
Aug 21, 2023 | 35.73 | 35.91 | 35.51 | 35.85 | 52,586 | +0.12(+0.33%) |
Aug 18, 2023 | 35.46 | 35.79 | 35.44 | 35.74 | 86,492 | +0.03(+0.08%) |
Aug 17, 2023 | 36.02 | 36.08 | 35.61 | 35.71 | 52,718 | -0.19(-0.53%) |
Aug 16, 2023 | 36.24 | 36.38 | 35.89 | 35.89 | 70,762 | -0.44(-1.20%) |
Aug 15, 2023 | 36.55 | 36.56 | 36.24 | 36.33 | 59,646 | -0.29(-0.79%) |
Aug 14, 2023 | 36.40 | 36.71 | 36.39 | 36.62 | 41,032 | +0.04(+0.11%) |
Aug 11, 2023 | 36.47 | 36.68 | 36.45 | 36.58 | 74,717 | +0.03(+0.08%) |
Aug 10, 2023 | 36.93 | 37.16 | 36.53 | 36.55 | 184,464 | -0.20(-0.54%) |
Aug 09, 2023 | 36.97 | 37.06 | 36.75 | 36.75 | 48,473 | -0.28(-0.75%) |
Aug 08, 2023 | 36.90 | 37.03 | 36.75 | 37.03 | 84,598 | -0.06(-0.16%) |
Aug 07, 2023 | 36.84 | 37.11 | 36.81 | 37.09 | 23,802 | +0.36(+0.97%) |
Aug 04, 2023 | 36.92 | 37.24 | 36.73 | 36.73 | 35,244 | -0.17(-0.46%) |
Aug 03, 2023 | 36.85 | 36.94 | 36.70 | 36.90 | 69,770 | -0.06(-0.16%) |
Aug 02, 2023 | 37.23 | 37.26 | 36.96 | 36.96 | 48,000 | -0.68(-1.79%) |