Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 30.90 | 31.14 | 30.80 | 30.94 | 100,996 | -0.28(-0.90%) |
Oct 30, 2023 | 31.16 | 31.48 | 31.00 | 31.22 | 96,234 | +0.16(+0.52%) |
Oct 27, 2023 | 31.59 | 31.59 | 31.02 | 31.06 | 70,746 | -0.07(-0.22%) |
Oct 26, 2023 | 31.26 | 31.36 | 31.00 | 31.13 | 129,910 | -1.11(-3.44%) |
Oct 25, 2023 | 32.24 | 32.38 | 32.01 | 32.24 | 114,835 | -0.52(-1.59%) |
Oct 24, 2023 | 32.86 | 32.89 | 32.63 | 32.76 | 189,996 | -0.39(-1.18%) |
Oct 23, 2023 | 32.82 | 33.40 | 32.64 | 33.15 | 165,280 | +0.10(+0.30%) |
Oct 20, 2023 | 33.14 | 33.33 | 33.01 | 33.05 | 64,299 | -0.45(-1.34%) |
Oct 19, 2023 | 33.83 | 33.89 | 33.50 | 33.50 | 39,542 | -0.96(-2.79%) |
Oct 18, 2023 | 34.61 | 34.63 | 34.22 | 34.46 | 45,170 | -0.22(-0.63%) |
Oct 17, 2023 | 34.40 | 34.76 | 34.37 | 34.68 | 92,804 | -0.04(-0.12%) |
Oct 16, 2023 | 34.64 | 34.78 | 34.51 | 34.72 | 79,419 | +0.56(+1.64%) |
Oct 13, 2023 | 34.55 | 34.55 | 34.03 | 34.16 | 58,535 | -0.34(-0.99%) |
Oct 12, 2023 | 34.71 | 34.80 | 34.32 | 34.50 | 82,826 | -0.34(-0.98%) |
Oct 11, 2023 | 34.74 | 34.96 | 34.61 | 34.84 | 192,131 | +0.54(+1.57%) |
Oct 10, 2023 | 34.30 | 34.50 | 34.21 | 34.30 | 77,582 | +0.97(+2.91%) |
Oct 09, 2023 | 33.47 | 33.47 | 33.09 | 33.33 | 82,848 | -0.52(-1.55%) |
Oct 06, 2023 | 33.24 | 33.96 | 33.13 | 33.85 | 66,793 | +0.48(+1.45%) |
Oct 05, 2023 | 33.24 | 33.37 | 33.08 | 33.37 | 76,641 | -0.30(-0.89%) |
Oct 04, 2023 | 33.45 | 33.67 | 33.24 | 33.67 | 47,673 | +0.40(+1.20%) |
Oct 03, 2023 | 33.65 | 33.70 | 33.19 | 33.27 | 60,720 | -0.23(-0.69%) |
Oct 02, 2023 | 33.96 | 33.98 | 33.47 | 33.50 | 65,090 | -0.47(-1.38%) |
Sep 29, 2023 | 34.22 | 34.30 | 33.87 | 33.97 | 28,342 | -0.36(-1.05%) |
Sep 28, 2023 | 33.77 | 34.42 | 33.77 | 34.33 | 67,080 | +0.28(+0.82%) |
Sep 27, 2023 | 33.98 | 34.12 | 33.69 | 34.05 | 44,635 | +0.19(+0.56%) |
Sep 26, 2023 | 34.00 | 34.10 | 33.69 | 33.86 | 73,452 | -0.67(-1.94%) |
Sep 25, 2023 | 34.36 | 34.53 | 34.40 | 34.53 | 40,403 | -0.51(-1.46%) |
Sep 22, 2023 | 35.17 | 35.35 | 35.00 | 35.04 | 32,029 | -0.10(-0.28%) |
Sep 21, 2023 | 35.38 | 35.55 | 35.14 | 35.14 | 236,183 | -0.25(-0.71%) |
Sep 20, 2023 | 35.64 | 35.89 | 35.36 | 35.39 | 50,118 | +0.57(+1.64%) |
Sep 19, 2023 | 34.54 | 34.87 | 34.54 | 34.82 | 62,024 | +0.42(+1.23%) |
Sep 18, 2023 | 34.54 | 34.54 | 34.25 | 34.40 | 31,587 | -0.24(-0.71%) |
Sep 15, 2023 | 34.70 | 34.72 | 34.50 | 34.64 | 37,850 | +0.49(+1.43%) |
Sep 14, 2023 | 34.01 | 34.21 | 33.87 | 34.15 | 68,168 | -0.27(-0.78%) |
Sep 13, 2023 | 34.70 | 34.94 | 34.25 | 34.42 | 121,463 | -0.17(-0.49%) |
Sep 12, 2023 | 34.54 | 34.81 | 34.50 | 34.59 | 61,285 | -0.02(-0.06%) |
Sep 11, 2023 | 34.72 | 34.72 | 34.43 | 34.61 | 847,480 | +0.42(+1.24%) |
Sep 08, 2023 | 33.95 | 34.29 | 33.95 | 34.19 | 45,465 | +0.23(+0.69%) |
Sep 07, 2023 | 34.24 | 34.28 | 33.94 | 33.95 | 81,183 | -0.60(-1.73%) |
Sep 06, 2023 | 34.57 | 34.59 | 34.33 | 34.55 | 72,149 | +0.08(+0.23%) |
Sep 05, 2023 | 34.65 | 34.65 | 34.41 | 34.47 | 89,533 | +0.55(+1.61%) |
Sep 01, 2023 | 34.54 | 34.54 | 33.86 | 33.92 | 60,179 | -1.22(-3.46%) |
Aug 31, 2023 | 35.33 | 35.35 | 35.03 | 35.14 | 35,366 | -0.31(-0.87%) |
Aug 30, 2023 | 35.49 | 35.69 | 35.36 | 35.45 | 36,984 | -0.09(-0.25%) |
Aug 29, 2023 | 34.97 | 35.55 | 34.94 | 35.54 | 37,973 | +0.56(+1.60%) |
Aug 28, 2023 | 34.84 | 34.98 | 34.81 | 34.98 | 32,498 | +0.02(+0.06%) |
Aug 25, 2023 | 34.92 | 35.11 | 34.59 | 34.96 | 33,386 | +0.07(+0.20%) |
Aug 24, 2023 | 35.28 | 35.31 | 34.81 | 34.89 | 54,280 | -0.87(-2.43%) |
Aug 23, 2023 | 35.71 | 35.78 | 35.61 | 35.76 | 42,665 | -0.29(-0.80%) |
Aug 22, 2023 | 36.38 | 36.38 | 36.02 | 36.05 | 43,700 | -0.15(-0.41%) |
Aug 21, 2023 | 36.10 | 36.27 | 35.95 | 36.20 | 42,735 | +0.62(+1.74%) |
Aug 18, 2023 | 35.42 | 35.71 | 35.32 | 35.58 | 50,389 | -0.28(-0.78%) |
Aug 17, 2023 | 36.15 | 36.16 | 35.79 | 35.86 | 34,022 | -0.19(-0.53%) |
Aug 16, 2023 | 36.37 | 36.53 | 36.01 | 36.05 | 47,011 | +0.04(+0.11%) |
Aug 15, 2023 | 36.18 | 36.35 | 36.01 | 36.01 | 25,304 | -0.48(-1.32%) |
Aug 14, 2023 | 36.40 | 36.62 | 36.15 | 36.49 | 41,094 | -0.04(-0.11%) |
Aug 11, 2023 | 36.59 | 36.82 | 36.52 | 36.53 | 28,191 | -0.62(-1.67%) |
Aug 10, 2023 | 37.41 | 37.72 | 37.14 | 37.15 | 35,220 | -0.16(-0.43%) |
Aug 09, 2023 | 37.46 | 37.46 | 37.13 | 37.31 | 28,564 | -0.08(-0.21%) |
Aug 08, 2023 | 37.12 | 37.43 | 37.00 | 37.39 | 33,874 | -0.78(-2.04%) |
Aug 07, 2023 | 38.10 | 38.20 | 37.80 | 38.17 | 22,712 | +0.08(+0.21%) |
Aug 04, 2023 | 38.21 | 38.47 | 37.98 | 38.09 | 24,121 | +0.49(+1.30%) |
Aug 03, 2023 | 37.80 | 37.87 | 37.57 | 37.60 | 38,424 | -0.77(-2.02%) |
Aug 02, 2023 | 38.47 | 38.62 | 38.09 | 38.38 | 30,656 | -0.08(-0.21%) |