Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.68 | 35.79 | 35.49 | 35.77 | 38,715,416 | -0.20(-0.57%) |
Oct 30, 2023 | 36.16 | 36.21 | 35.85 | 35.98 | 31,298,216 | +0.37(+1.04%) |
Oct 27, 2023 | 35.96 | 36.02 | 35.55 | 35.61 | 35,104,628 | -0.03(-0.08%) |
Oct 26, 2023 | 35.55 | 35.72 | 35.47 | 35.64 | 29,607,672 | -0.18(-0.49%) |
Oct 25, 2023 | 35.92 | 36.06 | 35.77 | 35.81 | 25,922,898 | -0.48(-1.32%) |
Oct 24, 2023 | 35.96 | 36.36 | 35.96 | 36.29 | 34,967,512 | +0.46(+1.28%) |
Oct 23, 2023 | 35.60 | 35.97 | 35.46 | 35.83 | 35,547,352 | -0.03(-0.08%) |
Oct 20, 2023 | 35.99 | 36.11 | 35.83 | 35.86 | 40,083,672 | -0.44(-1.21%) |
Oct 19, 2023 | 36.41 | 36.60 | 36.28 | 36.30 | 29,138,686 | -0.21(-0.59%) |
Oct 18, 2023 | 36.73 | 36.78 | 36.45 | 36.51 | 30,711,650 | -0.57(-1.52%) |
Oct 17, 2023 | 36.87 | 37.26 | 36.86 | 37.08 | 24,880,916 | -0.10(-0.26%) |
Oct 16, 2023 | 36.90 | 37.26 | 36.85 | 37.18 | 21,665,512 | +0.27(+0.74%) |
Oct 13, 2023 | 37.07 | 37.20 | 36.81 | 36.90 | 26,867,452 | -0.14(-0.37%) |
Oct 12, 2023 | 37.54 | 37.56 | 36.94 | 37.04 | 37,055,120 | -0.42(-1.12%) |
Oct 11, 2023 | 37.50 | 37.59 | 37.31 | 37.46 | 25,605,492 | +0.23(+0.63%) |
Oct 10, 2023 | 36.94 | 37.28 | 36.91 | 37.22 | 36,102,044 | +0.53(+1.43%) |
Oct 09, 2023 | 36.38 | 36.71 | 36.31 | 36.70 | 22,365,492 | -0.18(-0.48%) |
Oct 06, 2023 | 36.34 | 36.96 | 36.28 | 36.87 | 34,612,928 | +0.53(+1.45%) |
Oct 05, 2023 | 36.22 | 36.38 | 36.09 | 36.35 | 29,825,884 | +0.14(+0.38%) |
Oct 04, 2023 | 36.25 | 36.31 | 36.08 | 36.21 | 37,112,664 | -0.11(-0.30%) |
Oct 03, 2023 | 36.45 | 36.60 | 36.26 | 36.32 | 55,353,460 | -0.49(-1.32%) |
Oct 02, 2023 | 36.92 | 36.97 | 36.71 | 36.81 | 31,321,258 | -0.19(-0.50%) |
Sep 29, 2023 | 37.36 | 37.36 | 36.92 | 36.99 | 42,867,656 | +0.03(+0.08%) |
Sep 28, 2023 | 36.70 | 37.00 | 36.63 | 36.96 | 32,240,882 | +0.10(+0.26%) |
Sep 27, 2023 | 36.99 | 37.01 | 36.68 | 36.86 | 28,923,274 | +0.06(+0.16%) |
Sep 26, 2023 | 36.96 | 37.07 | 36.78 | 36.81 | 40,448,608 | -0.53(-1.41%) |
Sep 25, 2023 | 37.19 | 37.35 | 37.27 | 37.33 | 29,800,980 | -0.17(-0.44%) |
Sep 22, 2023 | 37.66 | 37.73 | 37.47 | 37.50 | 41,609,772 | +0.44(+1.18%) |
Sep 21, 2023 | 37.14 | 37.23 | 37.05 | 37.06 | 35,274,536 | -0.65(-1.73%) |
Sep 20, 2023 | 37.97 | 38.12 | 37.71 | 37.71 | 25,164,894 | -0.16(-0.41%) |
Sep 19, 2023 | 37.93 | 37.99 | 37.79 | 37.87 | 17,855,112 | -0.22(-0.59%) |
Sep 18, 2023 | 38.02 | 38.12 | 37.92 | 38.09 | 23,562,876 | -0.05(-0.13%) |
Sep 15, 2023 | 38.30 | 38.36 | 38.10 | 38.14 | 36,476,676 | -0.15(-0.38%) |
Sep 14, 2023 | 38.26 | 38.38 | 38.14 | 38.29 | 23,197,832 | +0.25(+0.67%) |
Sep 13, 2023 | 38.04 | 38.16 | 37.97 | 38.03 | 21,571,576 | -0.05(-0.13%) |
Sep 12, 2023 | 37.92 | 38.20 | 37.91 | 38.08 | 26,973,736 | -0.12(-0.31%) |
Sep 11, 2023 | 38.15 | 38.22 | 38.01 | 38.20 | 21,286,448 | +0.47(+1.24%) |
Sep 08, 2023 | 37.76 | 37.84 | 37.67 | 37.73 | 15,540,890 | +0.08(+0.21%) |
Sep 07, 2023 | 37.72 | 37.75 | 37.58 | 37.65 | 24,527,762 | -0.45(-1.18%) |
Sep 06, 2023 | 38.23 | 38.43 | 38.04 | 38.10 | 29,873,988 | -0.21(-0.56%) |
Sep 05, 2023 | 38.42 | 38.46 | 38.28 | 38.32 | 24,183,142 | -0.31(-0.81%) |
Sep 01, 2023 | 38.71 | 38.82 | 38.54 | 38.63 | 26,830,846 | +0.45(+1.17%) |
Aug 31, 2023 | 38.37 | 38.39 | 38.12 | 38.18 | 36,860,900 | -0.48(-1.24%) |
Aug 30, 2023 | 38.57 | 38.76 | 38.55 | 38.66 | 16,583,564 | -0.13(-0.33%) |
Aug 29, 2023 | 38.40 | 38.81 | 38.30 | 38.78 | 31,028,076 | +0.49(+1.27%) |
Aug 28, 2023 | 38.20 | 38.33 | 38.13 | 38.30 | 21,982,734 | +0.37(+0.98%) |
Aug 25, 2023 | 37.90 | 38.01 | 37.60 | 37.93 | 20,677,792 | +0.04(+0.10%) |
Aug 24, 2023 | 38.17 | 38.24 | 37.88 | 37.89 | 26,445,480 | -0.15(-0.38%) |
Aug 23, 2023 | 37.72 | 38.08 | 37.70 | 38.03 | 28,359,472 | +0.59(+1.59%) |
Aug 22, 2023 | 37.66 | 37.70 | 37.39 | 37.44 | 27,382,112 | -0.08(-0.21%) |
Aug 21, 2023 | 37.37 | 37.55 | 37.30 | 37.52 | 24,960,948 | +0.09(+0.23%) |
Aug 18, 2023 | 37.29 | 37.50 | 37.24 | 37.43 | 34,995,652 | -0.25(-0.67%) |
Aug 17, 2023 | 38.06 | 38.08 | 37.65 | 37.68 | 36,466,336 | +0.09(+0.23%) |
Aug 16, 2023 | 37.72 | 37.91 | 37.58 | 37.59 | 38,756,508 | -0.34(-0.90%) |
Aug 15, 2023 | 38.19 | 38.19 | 37.89 | 37.94 | 32,663,396 | -0.44(-1.14%) |
Aug 14, 2023 | 38.19 | 38.45 | 38.05 | 38.37 | 26,171,924 | -0.19(-0.48%) |
Aug 11, 2023 | 38.70 | 38.73 | 38.46 | 38.56 | 33,141,698 | -0.58(-1.47%) |
Aug 10, 2023 | 39.36 | 39.67 | 39.07 | 39.13 | 27,068,374 | +0.06(+0.15%) |
Aug 09, 2023 | 39.23 | 39.26 | 38.92 | 39.08 | 28,661,742 | +0.10(+0.25%) |
Aug 08, 2023 | 38.86 | 38.99 | 38.67 | 38.98 | 23,187,088 | -0.48(-1.21%) |
Aug 07, 2023 | 39.62 | 39.62 | 39.29 | 39.46 | 19,922,416 | -0.06(-0.15%) |
Aug 04, 2023 | 39.67 | 39.89 | 39.47 | 39.51 | 30,008,396 | -0.05(-0.12%) |
Aug 03, 2023 | 39.46 | 39.70 | 39.42 | 39.56 | 22,397,518 | +0.16(+0.40%) |
Aug 02, 2023 | 39.72 | 41.42 | 39.32 | 39.41 | 36,605,644 | -0.96(-2.39%) |