Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.58 | 31.62 | 31.02 | 31.36 | 3,102,936 | -0.08(-0.25%) |
Oct 30, 2023 | 31.60 | 31.87 | 31.04 | 31.44 | 3,698,274 | +0.01(+0.03%) |
Oct 27, 2023 | 31.67 | 31.80 | 30.98 | 31.43 | 4,289,038 | -0.19(-0.61%) |
Oct 26, 2023 | 31.88 | 31.99 | 31.43 | 31.62 | 2,931,881 | -0.53(-1.66%) |
Oct 25, 2023 | 31.79 | 32.16 | 31.43 | 32.15 | 4,226,755 | +0.35(+1.10%) |
Oct 24, 2023 | 32.43 | 32.49 | 31.80 | 31.80 | 3,478,183 | -0.63(-1.94%) |
Oct 23, 2023 | 32.58 | 32.86 | 32.19 | 32.43 | 4,672,507 | -0.37(-1.12%) |
Oct 20, 2023 | 33.36 | 33.46 | 32.77 | 32.80 | 4,887,879 | -0.56(-1.68%) |
Oct 19, 2023 | 33.25 | 33.62 | 32.99 | 33.36 | 2,563,144 | -0.06(-0.17%) |
Oct 18, 2023 | 33.36 | 33.44 | 33.04 | 33.42 | 3,642,427 | +0.16(+0.49%) |
Oct 17, 2023 | 33.02 | 33.50 | 32.94 | 33.26 | 3,276,550 | +0.06(+0.18%) |
Oct 16, 2023 | 33.30 | 33.35 | 32.73 | 33.20 | 3,074,021 | +0.09(+0.26%) |
Oct 13, 2023 | 33.29 | 33.41 | 32.91 | 33.11 | 3,708,498 | +0.33(+1.00%) |
Oct 12, 2023 | 33.00 | 33.01 | 32.44 | 32.78 | 3,842,709 | +0.13(+0.39%) |
Oct 11, 2023 | 32.56 | 32.89 | 32.12 | 32.66 | 4,068,849 | -0.17(-0.53%) |
Oct 10, 2023 | 32.68 | 32.92 | 32.37 | 32.83 | 3,995,066 | +0.16(+0.50%) |
Oct 09, 2023 | 32.27 | 32.77 | 32.08 | 32.67 | 3,891,772 | +1.48(+4.75%) |
Oct 06, 2023 | 30.97 | 31.48 | 30.57 | 31.18 | 4,874,603 | +0.24(+0.78%) |
Oct 05, 2023 | 30.44 | 31.48 | 30.44 | 30.94 | 4,554,657 | +0.11(+0.35%) |
Oct 04, 2023 | 31.87 | 31.96 | 30.57 | 30.84 | 7,144,984 | -1.65(-5.07%) |
Oct 03, 2023 | 32.31 | 32.48 | 31.90 | 32.48 | 4,889,605 | +0.06(+0.18%) |
Oct 02, 2023 | 33.29 | 33.33 | 32.21 | 32.42 | 6,247,424 | -0.85(-2.56%) |
Sep 29, 2023 | 34.15 | 34.23 | 33.22 | 33.28 | 4,506,163 | -0.81(-2.38%) |
Sep 28, 2023 | 33.85 | 34.27 | 33.59 | 34.09 | 4,420,583 | +0.09(+0.26%) |
Sep 27, 2023 | 33.54 | 34.06 | 33.40 | 34.00 | 5,550,752 | +0.93(+2.81%) |
Sep 26, 2023 | 32.85 | 33.17 | 32.76 | 33.07 | 5,878,972 | -0.07(-0.20%) |
Sep 25, 2023 | 32.80 | 33.14 | 32.94 | 33.14 | 3,733,183 | +0.35(+1.06%) |
Sep 22, 2023 | 33.59 | 33.76 | 32.53 | 32.79 | 8,106,241 | -0.30(-0.91%) |
Sep 21, 2023 | 33.55 | 33.55 | 32.99 | 33.09 | 7,918,308 | -0.28(-0.84%) |
Sep 20, 2023 | 33.49 | 34.04 | 33.29 | 33.37 | 7,581,598 | -0.32(-0.95%) |
Sep 19, 2023 | 34.23 | 34.37 | 33.52 | 33.69 | 3,627,303 | -0.07(-0.20%) |
Sep 18, 2023 | 34.07 | 34.09 | 33.61 | 33.76 | 7,322,305 | -0.20(-0.60%) |
Sep 15, 2023 | 33.61 | 34.06 | 33.33 | 33.96 | 8,134,722 | +0.35(+1.04%) |
Sep 14, 2023 | 33.77 | 33.87 | 33.57 | 33.61 | 3,797,956 | +0.33(+0.99%) |
Sep 13, 2023 | 33.63 | 33.68 | 33.16 | 33.29 | 3,038,354 | -0.24(-0.72%) |
Sep 12, 2023 | 32.98 | 33.58 | 32.88 | 33.53 | 4,148,919 | +0.88(+2.70%) |
Sep 11, 2023 | 33.40 | 33.66 | 32.60 | 32.65 | 3,637,199 | -0.58(-1.75%) |
Sep 08, 2023 | 33.26 | 33.45 | 33.01 | 33.23 | 4,628,214 | +0.15(+0.44%) |
Sep 07, 2023 | 33.29 | 33.42 | 32.96 | 33.08 | 3,842,049 | -0.26(-0.78%) |
Sep 06, 2023 | 33.16 | 33.44 | 33.04 | 33.34 | 5,256,955 | +0.09(+0.26%) |
Sep 05, 2023 | 33.32 | 33.61 | 33.03 | 33.26 | 6,835,228 | +0.20(+0.62%) |
Sep 01, 2023 | 33.31 | 33.34 | 32.96 | 33.05 | 6,495,195 | +0.26(+0.80%) |
Aug 31, 2023 | 32.93 | 33.04 | 32.58 | 32.79 | 7,189,484 | +0.17(+0.53%) |
Aug 30, 2023 | 32.51 | 32.80 | 32.43 | 32.62 | 4,054,658 | +0.29(+0.88%) |
Aug 29, 2023 | 31.69 | 32.37 | 31.54 | 32.33 | 13,152,171 | +0.68(+2.14%) |
Aug 28, 2023 | 31.59 | 31.97 | 31.43 | 31.65 | 2,517,732 | +0.29(+0.91%) |
Aug 25, 2023 | 31.40 | 31.52 | 30.84 | 31.37 | 3,841,659 | +0.33(+1.08%) |
Aug 24, 2023 | 31.03 | 31.34 | 30.89 | 31.04 | 3,285,373 | -0.27(-0.85%) |
Aug 23, 2023 | 30.89 | 31.35 | 30.64 | 31.30 | 4,923,840 | +0.28(+0.89%) |
Aug 22, 2023 | 31.17 | 31.47 | 30.98 | 31.03 | 6,795,870 | -0.17(-0.55%) |
Aug 21, 2023 | 31.86 | 31.99 | 31.00 | 31.20 | 6,702,493 | -0.35(-1.12%) |
Aug 18, 2023 | 30.82 | 31.78 | 30.73 | 31.55 | 6,759,713 | +0.45(+1.44%) |
Aug 17, 2023 | 30.90 | 31.34 | 30.74 | 31.10 | 7,865,422 | +0.74(+2.45%) |
Aug 16, 2023 | 29.55 | 30.49 | 29.51 | 30.36 | 8,146,834 | +0.77(+2.61%) |
Aug 15, 2023 | 29.79 | 30.40 | 29.41 | 29.59 | 6,475,297 | -0.47(-1.55%) |
Aug 14, 2023 | 30.04 | 30.17 | 29.62 | 30.05 | 4,330,230 | -0.18(-0.60%) |
Aug 11, 2023 | 30.03 | 30.47 | 29.98 | 30.23 | 4,078,171 | +0.15(+0.51%) |
Aug 10, 2023 | 30.31 | 30.60 | 29.88 | 30.08 | 5,832,456 | -0.15(-0.50%) |
Aug 09, 2023 | 29.84 | 30.46 | 29.75 | 30.23 | 4,718,687 | +0.58(+1.96%) |
Aug 08, 2023 | 28.87 | 29.66 | 28.56 | 29.65 | 2,684,003 | +0.22(+0.75%) |
Aug 07, 2023 | 29.35 | 29.59 | 29.14 | 29.43 | 1,731,652 | +0.16(+0.55%) |
Aug 04, 2023 | 28.99 | 29.71 | 28.96 | 29.27 | 4,587,011 | +0.37(+1.29%) |
Aug 03, 2023 | 28.91 | 29.21 | 28.55 | 28.90 | 6,921,496 | +0.15(+0.53%) |
Aug 02, 2023 | 29.36 | 29.37 | 28.59 | 28.75 | 5,205,841 | -0.82(-2.77%) |