Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.43 | 36.69 | 36.11 | 36.41 | 60,935 | +0.23(+0.63%) |
Oct 30, 2023 | 36.76 | 36.76 | 36.14 | 36.18 | 63,384 | -0.05(-0.14%) |
Oct 27, 2023 | 35.41 | 36.47 | 34.74 | 36.23 | 142,339 | +0.78(+2.19%) |
Oct 26, 2023 | 35.10 | 35.75 | 34.90 | 35.46 | 69,946 | +0.45(+1.28%) |
Oct 25, 2023 | 35.24 | 35.34 | 34.78 | 35.01 | 68,752 | -0.41(-1.15%) |
Oct 24, 2023 | 35.65 | 36.02 | 35.37 | 35.42 | 74,735 | -0.04(-0.11%) |
Oct 23, 2023 | 35.64 | 35.96 | 35.39 | 35.46 | 63,066 | -0.58(-1.60%) |
Oct 20, 2023 | 36.38 | 36.86 | 35.95 | 36.03 | 81,726 | -0.15(-0.41%) |
Oct 19, 2023 | 36.79 | 37.07 | 36.15 | 36.18 | 76,952 | -0.75(-2.02%) |
Oct 18, 2023 | 37.58 | 37.58 | 36.79 | 36.93 | 53,034 | -1.08(-2.83%) |
Oct 17, 2023 | 37.22 | 38.66 | 37.22 | 38.01 | 107,118 | +0.27(+0.71%) |
Oct 16, 2023 | 37.59 | 38.19 | 36.96 | 37.74 | 165,612 | +0.41(+1.09%) |
Oct 13, 2023 | 38.60 | 38.60 | 37.18 | 37.33 | 51,185 | -1.04(-2.70%) |
Oct 12, 2023 | 39.43 | 39.43 | 37.75 | 38.36 | 123,649 | -0.82(-2.08%) |
Oct 11, 2023 | 38.88 | 39.22 | 38.26 | 39.18 | 90,523 | +0.32(+0.82%) |
Oct 10, 2023 | 38.75 | 39.19 | 38.51 | 38.86 | 61,890 | +0.82(+2.15%) |
Oct 09, 2023 | 37.84 | 38.42 | 37.84 | 38.05 | 46,901 | -0.13(-0.34%) |
Oct 06, 2023 | 37.79 | 38.85 | 37.72 | 38.18 | 79,372 | +0.39(+1.03%) |
Oct 05, 2023 | 37.64 | 38.03 | 37.39 | 37.79 | 111,953 | -0.01(-0.03%) |
Oct 04, 2023 | 38.12 | 38.65 | 37.55 | 37.80 | 89,500 | -0.48(-1.25%) |
Oct 03, 2023 | 39.12 | 39.88 | 38.21 | 38.27 | 84,226 | -1.28(-3.25%) |
Oct 02, 2023 | 39.16 | 39.62 | 38.87 | 39.56 | 155,432 | +0.18(+0.46%) |
Sep 29, 2023 | 40.51 | 40.51 | 39.31 | 39.38 | 157,923 | -0.73(-1.81%) |
Sep 28, 2023 | 39.99 | 40.46 | 39.54 | 40.11 | 209,475 | +0.28(+0.70%) |
Sep 27, 2023 | 39.68 | 40.35 | 39.24 | 39.83 | 78,981 | +0.57(+1.45%) |
Sep 26, 2023 | 40.52 | 40.66 | 38.78 | 39.26 | 101,914 | -1.58(-3.88%) |
Sep 25, 2023 | 40.32 | 40.92 | 40.63 | 40.84 | 91,764 | +0.57(+1.41%) |
Sep 22, 2023 | 41.24 | 41.58 | 40.24 | 40.28 | 136,935 | -0.95(-2.29%) |
Sep 21, 2023 | 39.22 | 41.50 | 39.12 | 41.22 | 174,113 | +1.79(+4.55%) |
Sep 20, 2023 | 40.61 | 41.51 | 39.43 | 39.43 | 218,288 | -1.17(-2.89%) |
Sep 19, 2023 | 41.05 | 41.62 | 40.08 | 40.60 | 184,721 | -0.98(-2.35%) |
Sep 18, 2023 | 38.93 | 41.73 | 38.77 | 41.58 | 266,132 | +2.99(+7.74%) |
Sep 15, 2023 | 38.04 | 38.89 | 38.04 | 38.59 | 324,703 | +0.63(+1.65%) |
Sep 14, 2023 | 37.20 | 38.07 | 36.81 | 37.97 | 85,059 | +1.58(+4.35%) |
Sep 13, 2023 | 36.88 | 36.89 | 36.17 | 36.38 | 96,420 | -0.54(-1.46%) |
Sep 12, 2023 | 37.37 | 37.56 | 36.85 | 36.92 | 87,670 | -0.54(-1.44%) |
Sep 11, 2023 | 37.42 | 37.66 | 37.20 | 37.46 | 62,952 | +0.34(+0.91%) |
Sep 08, 2023 | 37.46 | 37.46 | 36.99 | 37.12 | 80,514 | -0.17(-0.45%) |
Sep 07, 2023 | 38.38 | 38.42 | 36.87 | 37.29 | 160,901 | -1.10(-2.85%) |
Sep 06, 2023 | 38.09 | 38.59 | 37.72 | 38.38 | 85,823 | +0.42(+1.10%) |
Sep 05, 2023 | 39.11 | 39.11 | 36.92 | 37.97 | 104,807 | -1.76(-4.44%) |
Sep 01, 2023 | 38.38 | 39.86 | 38.17 | 39.73 | 207,939 | +1.60(+4.20%) |
Aug 31, 2023 | 38.64 | 38.72 | 37.83 | 38.13 | 142,469 | -0.48(-1.24%) |
Aug 30, 2023 | 37.82 | 38.64 | 37.82 | 38.60 | 79,816 | +0.57(+1.49%) |
Aug 29, 2023 | 37.53 | 38.11 | 37.17 | 38.04 | 104,879 | +0.60(+1.60%) |
Aug 28, 2023 | 37.11 | 37.84 | 37.11 | 37.44 | 37,241 | +0.41(+1.10%) |
Aug 25, 2023 | 36.88 | 37.31 | 36.43 | 37.03 | 36,590 | +0.26(+0.70%) |
Aug 24, 2023 | 36.88 | 37.42 | 36.69 | 36.77 | 72,748 | -0.48(-1.28%) |
Aug 23, 2023 | 37.39 | 37.62 | 36.95 | 37.25 | 37,091 | -0.18(-0.48%) |
Aug 22, 2023 | 37.90 | 38.00 | 37.22 | 37.43 | 51,131 | -0.30(-0.79%) |
Aug 21, 2023 | 38.88 | 38.88 | 37.61 | 37.73 | 69,551 | -1.17(-3.02%) |
Aug 18, 2023 | 38.10 | 39.21 | 38.02 | 38.90 | 86,089 | +0.22(+0.57%) |
Aug 17, 2023 | 37.87 | 38.89 | 37.69 | 38.68 | 143,944 | +0.68(+1.78%) |
Aug 16, 2023 | 37.78 | 38.64 | 37.78 | 38.00 | 84,006 | -0.16(-0.42%) |
Aug 15, 2023 | 39.07 | 39.07 | 38.06 | 38.16 | 39,912 | -1.07(-2.74%) |
Aug 14, 2023 | 38.70 | 39.37 | 38.02 | 39.24 | 75,546 | +0.42(+1.08%) |
Aug 11, 2023 | 38.25 | 39.22 | 38.18 | 38.82 | 62,628 | +0.43(+1.11%) |
Aug 10, 2023 | 38.53 | 38.76 | 38.13 | 38.39 | 83,074 | -0.08(-0.21%) |
Aug 09, 2023 | 37.91 | 38.48 | 37.81 | 38.47 | 89,128 | -0.03(-0.08%) |
Aug 08, 2023 | 37.90 | 38.57 | 37.42 | 38.50 | 65,766 | -0.24(-0.62%) |
Aug 07, 2023 | 38.22 | 39.03 | 38.21 | 38.74 | 84,163 | +0.11(+0.28%) |
Aug 04, 2023 | 37.98 | 38.75 | 37.89 | 38.63 | 61,327 | +0.46(+1.20%) |
Aug 03, 2023 | 37.12 | 38.32 | 36.86 | 38.17 | 95,308 | +0.50(+1.32%) |
Aug 02, 2023 | 37.35 | 38.34 | 37.15 | 37.68 | 79,353 | -0.70(-1.81%) |