Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.35 | 37.04 | 36.30 | 36.54 | 2,592,653 | +0.19(+0.52%) |
Oct 30, 2023 | 37.00 | 37.20 | 36.03 | 36.35 | 3,044,778 | +0.03(+0.08%) |
Oct 27, 2023 | 37.86 | 38.03 | 36.25 | 36.32 | 3,359,186 | -1.56(-4.13%) |
Oct 26, 2023 | 38.21 | 38.71 | 37.70 | 37.88 | 2,113,622 | +0.13(+0.34%) |
Oct 25, 2023 | 37.80 | 38.12 | 37.47 | 37.75 | 1,355,929 | -0.27(-0.70%) |
Oct 24, 2023 | 37.90 | 38.47 | 37.62 | 38.02 | 2,050,743 | +0.17(+0.44%) |
Oct 23, 2023 | 38.00 | 38.40 | 37.73 | 37.85 | 1,589,902 | -0.38(-0.98%) |
Oct 20, 2023 | 37.95 | 38.48 | 37.77 | 38.23 | 2,610,997 | +0.49(+1.31%) |
Oct 19, 2023 | 38.14 | 38.32 | 37.53 | 37.73 | 1,499,492 | -0.39(-1.01%) |
Oct 18, 2023 | 38.69 | 39.06 | 38.02 | 38.12 | 1,094,799 | -0.96(-2.46%) |
Oct 17, 2023 | 38.63 | 39.58 | 38.63 | 39.08 | 1,454,001 | +0.01(+0.03%) |
Oct 16, 2023 | 38.70 | 39.13 | 38.70 | 39.07 | 1,407,669 | +0.75(+1.96%) |
Oct 13, 2023 | 38.88 | 39.11 | 38.20 | 38.32 | 1,408,854 | -0.54(-1.40%) |
Oct 12, 2023 | 39.21 | 39.43 | 38.50 | 38.86 | 1,829,193 | -0.71(-1.80%) |
Oct 11, 2023 | 39.47 | 39.91 | 39.09 | 39.58 | 1,163,319 | +0.21(+0.53%) |
Oct 10, 2023 | 39.37 | 39.83 | 39.21 | 39.37 | 1,553,536 | +0.29(+0.73%) |
Oct 09, 2023 | 38.97 | 39.29 | 38.38 | 39.08 | 1,631,450 | -0.41(-1.03%) |
Oct 06, 2023 | 38.13 | 40.36 | 37.84 | 39.49 | 3,229,369 | +1.21(+3.16%) |
Oct 05, 2023 | 38.59 | 38.93 | 37.85 | 38.28 | 1,963,224 | -0.55(-1.43%) |
Oct 04, 2023 | 38.35 | 38.88 | 38.10 | 38.83 | 1,576,934 | +0.35(+0.90%) |
Oct 03, 2023 | 39.11 | 39.24 | 38.32 | 38.49 | 1,980,924 | -0.98(-2.48%) |
Oct 02, 2023 | 39.89 | 40.28 | 39.13 | 39.47 | 1,300,451 | -0.50(-1.26%) |
Sep 29, 2023 | 40.58 | 40.65 | 39.83 | 39.97 | 1,461,908 | -0.32(-0.79%) |
Sep 28, 2023 | 39.27 | 40.48 | 39.13 | 40.29 | 1,351,181 | +0.88(+2.24%) |
Sep 27, 2023 | 39.82 | 39.89 | 39.13 | 39.41 | 1,640,720 | -0.06(-0.15%) |
Sep 26, 2023 | 40.53 | 40.77 | 39.43 | 39.47 | 1,518,590 | -1.41(-3.44%) |
Sep 25, 2023 | 40.05 | 41.06 | 40.77 | 40.87 | 1,320,678 | +0.51(+1.28%) |
Sep 22, 2023 | 39.71 | 40.89 | 39.71 | 40.36 | 2,113,969 | +0.65(+1.65%) |
Sep 21, 2023 | 40.28 | 40.28 | 39.62 | 39.71 | 1,846,820 | -1.07(-2.62%) |
Sep 20, 2023 | 41.20 | 41.85 | 40.68 | 40.77 | 1,880,918 | -0.05(-0.12%) |
Sep 19, 2023 | 40.59 | 41.03 | 40.20 | 40.82 | 2,605,559 | +0.33(+0.81%) |
Sep 18, 2023 | 40.27 | 40.65 | 39.88 | 40.50 | 2,329,267 | -0.15(-0.37%) |
Sep 15, 2023 | 39.94 | 40.89 | 39.91 | 40.65 | 3,853,225 | +0.70(+1.76%) |
Sep 14, 2023 | 40.23 | 40.58 | 39.37 | 39.94 | 3,108,342 | -0.07(-0.17%) |
Sep 13, 2023 | 41.25 | 41.35 | 39.82 | 40.01 | 2,849,565 | -0.92(-2.25%) |
Sep 12, 2023 | 39.69 | 41.25 | 39.69 | 40.93 | 2,377,830 | +1.16(+2.91%) |
Sep 11, 2023 | 40.21 | 40.24 | 39.66 | 39.77 | 1,384,421 | +0.14(+0.35%) |
Sep 08, 2023 | 39.47 | 39.90 | 39.31 | 39.64 | 1,287,407 | +0.28(+0.70%) |
Sep 07, 2023 | 39.59 | 39.95 | 39.11 | 39.36 | 1,662,768 | -0.74(-1.85%) |
Sep 06, 2023 | 40.13 | 41.04 | 39.94 | 40.10 | 1,509,988 | -0.05(-0.12%) |
Sep 05, 2023 | 40.57 | 40.62 | 40.10 | 40.15 | 1,550,944 | -0.73(-1.79%) |
Sep 01, 2023 | 40.41 | 41.06 | 40.36 | 40.88 | 1,362,513 | +0.53(+1.33%) |
Aug 31, 2023 | 40.20 | 41.14 | 40.12 | 40.35 | 2,897,228 | +0.17(+0.42%) |
Aug 30, 2023 | 40.16 | 40.47 | 40.06 | 40.18 | 1,065,915 | -0.05(-0.12%) |
Aug 29, 2023 | 39.77 | 40.26 | 39.62 | 40.23 | 1,503,706 | +0.36(+0.89%) |
Aug 28, 2023 | 39.83 | 40.11 | 39.64 | 39.87 | 1,188,852 | +0.47(+1.20%) |
Aug 25, 2023 | 39.39 | 39.86 | 38.79 | 39.40 | 1,115,953 | +0.21(+0.53%) |
Aug 24, 2023 | 39.03 | 39.40 | 38.81 | 39.19 | 1,422,753 | -0.15(-0.38%) |
Aug 23, 2023 | 38.77 | 39.45 | 38.69 | 39.34 | 1,258,405 | +0.39(+1.01%) |
Aug 22, 2023 | 39.47 | 39.52 | 38.84 | 38.95 | 1,803,031 | -0.42(-1.08%) |
Aug 21, 2023 | 39.50 | 39.68 | 39.00 | 39.37 | 1,320,344 | +0.23(+0.58%) |
Aug 18, 2023 | 38.53 | 39.24 | 38.38 | 39.14 | 1,593,650 | +0.21(+0.53%) |
Aug 17, 2023 | 39.43 | 39.55 | 38.78 | 38.94 | 1,782,785 | -0.41(-1.05%) |
Aug 16, 2023 | 39.83 | 40.16 | 38.99 | 39.35 | 3,468,634 | -0.90(-2.23%) |
Aug 15, 2023 | 40.26 | 40.47 | 39.97 | 40.25 | 1,956,936 | -0.52(-1.28%) |
Aug 14, 2023 | 39.96 | 40.82 | 39.70 | 40.77 | 1,831,572 | +0.52(+1.30%) |
Aug 11, 2023 | 40.75 | 40.94 | 39.92 | 40.25 | 1,868,026 | -0.70(-1.71%) |
Aug 10, 2023 | 41.79 | 42.01 | 40.76 | 40.95 | 1,879,871 | -0.85(-2.03%) |
Aug 09, 2023 | 41.21 | 42.24 | 40.73 | 41.80 | 2,469,371 | +0.41(+1.00%) |
Aug 08, 2023 | 41.07 | 41.54 | 40.52 | 41.39 | 1,754,009 | -0.47(-1.13%) |
Aug 07, 2023 | 42.03 | 42.14 | 41.27 | 41.86 | 2,074,404 | -0.13(-0.31%) |
Aug 04, 2023 | 41.08 | 42.11 | 41.00 | 41.99 | 3,372,045 | +1.11(+2.71%) |
Aug 03, 2023 | 41.78 | 42.06 | 40.79 | 40.88 | 2,934,633 | -1.56(-3.68%) |
Aug 02, 2023 | 46.02 | 46.14 | 42.30 | 42.44 | 6,038,576 | -3.45(-7.51%) |