Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.41 | 34.71 | 34.36 | 34.70 | 81,104 | +0.29(+0.86%) |
Oct 30, 2023 | 34.25 | 34.47 | 34.05 | 34.40 | 77,888 | +0.38(+1.13%) |
Oct 27, 2023 | 34.48 | 34.50 | 33.93 | 34.02 | 38,680 | -0.34(-0.98%) |
Oct 26, 2023 | 34.32 | 34.63 | 34.24 | 34.35 | 107,789 | +0.04(+0.11%) |
Oct 25, 2023 | 34.53 | 34.55 | 34.24 | 34.31 | 38,979 | -0.44(-1.27%) |
Oct 24, 2023 | 34.47 | 34.88 | 34.47 | 34.76 | 52,453 | +0.53(+1.55%) |
Oct 23, 2023 | 34.57 | 34.75 | 34.23 | 34.23 | 78,801 | -0.52(-1.49%) |
Oct 20, 2023 | 35.23 | 35.23 | 34.74 | 34.75 | 187,156 | -0.58(-1.64%) |
Oct 19, 2023 | 35.81 | 35.96 | 35.32 | 35.32 | 48,938 | -0.53(-1.48%) |
Oct 18, 2023 | 36.24 | 36.24 | 35.81 | 35.85 | 50,195 | -0.61(-1.67%) |
Oct 17, 2023 | 35.86 | 36.62 | 35.86 | 36.46 | 66,149 | +0.38(+1.06%) |
Oct 16, 2023 | 35.93 | 36.16 | 35.84 | 36.08 | 51,782 | +0.42(+1.18%) |
Oct 13, 2023 | 35.96 | 35.97 | 35.57 | 35.66 | 35,635 | -0.14(-0.38%) |
Oct 12, 2023 | 36.36 | 36.36 | 35.56 | 35.79 | 51,555 | -0.56(-1.54%) |
Oct 11, 2023 | 36.32 | 36.52 | 36.08 | 36.35 | 54,642 | +0.12(+0.32%) |
Oct 10, 2023 | 35.94 | 36.47 | 35.94 | 36.23 | 615,936 | +0.55(+1.54%) |
Oct 09, 2023 | 35.22 | 35.74 | 35.17 | 35.69 | 34,679 | +0.31(+0.89%) |
Oct 06, 2023 | 35.00 | 35.60 | 34.63 | 35.37 | 96,713 | +0.19(+0.53%) |
Oct 05, 2023 | 35.28 | 35.32 | 34.99 | 35.19 | 312,054 | -0.15(-0.42%) |
Oct 04, 2023 | 35.43 | 35.46 | 34.99 | 35.33 | 35,368 | +0.08(+0.22%) |
Oct 03, 2023 | 35.46 | 35.73 | 35.15 | 35.25 | 54,171 | -0.48(-1.34%) |
Oct 02, 2023 | 36.36 | 36.37 | 35.62 | 35.73 | 81,160 | -0.70(-1.93%) |
Sep 29, 2023 | 36.54 | 36.79 | 36.28 | 36.44 | 76,569 | +0.17(+0.48%) |
Sep 28, 2023 | 36.01 | 36.41 | 35.93 | 36.26 | 53,324 | +0.28(+0.79%) |
Sep 27, 2023 | 36.20 | 36.21 | 35.76 | 35.98 | 109,202 | -0.09(-0.24%) |
Sep 26, 2023 | 36.32 | 36.55 | 36.01 | 36.07 | 52,260 | -0.56(-1.53%) |
Sep 25, 2023 | 36.39 | 36.63 | 36.48 | 36.63 | 95,243 | +0.12(+0.32%) |
Sep 22, 2023 | 37.00 | 37.00 | 36.50 | 36.51 | 62,843 | -0.39(-1.06%) |
Sep 21, 2023 | 37.25 | 37.37 | 36.89 | 36.90 | 49,397 | -0.48(-1.28%) |
Sep 20, 2023 | 37.85 | 37.98 | 37.38 | 37.38 | 90,874 | -0.27(-0.73%) |
Sep 19, 2023 | 37.86 | 37.92 | 37.55 | 37.65 | 101,008 | -0.20(-0.52%) |
Sep 18, 2023 | 38.04 | 38.04 | 37.74 | 37.85 | 142,774 | -0.23(-0.62%) |
Sep 15, 2023 | 38.10 | 38.31 | 38.02 | 38.08 | 37,374 | -0.22(-0.58%) |
Sep 14, 2023 | 37.94 | 38.33 | 37.94 | 38.31 | 40,958 | +0.67(+1.77%) |
Sep 13, 2023 | 38.19 | 38.19 | 37.51 | 37.64 | 228,547 | -0.46(-1.22%) |
Sep 12, 2023 | 37.88 | 38.34 | 37.88 | 38.10 | 103,858 | +0.21(+0.56%) |
Sep 11, 2023 | 37.97 | 38.17 | 37.85 | 37.89 | 59,466 | +0.11(+0.28%) |
Sep 08, 2023 | 37.52 | 37.78 | 37.43 | 37.78 | 40,171 | +0.32(+0.86%) |
Sep 07, 2023 | 37.63 | 37.78 | 37.36 | 37.46 | 36,418 | -0.31(-0.82%) |
Sep 06, 2023 | 37.84 | 37.87 | 37.46 | 37.77 | 44,404 | -0.18(-0.46%) |
Sep 05, 2023 | 38.43 | 38.47 | 37.95 | 37.95 | 44,114 | -0.55(-1.43%) |
Sep 01, 2023 | 38.61 | 38.76 | 38.41 | 38.50 | 35,306 | +0.13(+0.33%) |
Aug 31, 2023 | 38.34 | 38.54 | 38.34 | 38.38 | 68,925 | +0.12(+0.30%) |
Aug 30, 2023 | 38.24 | 38.33 | 38.10 | 38.26 | 68,089 | -0.01(-0.02%) |
Aug 29, 2023 | 37.81 | 38.33 | 37.81 | 38.27 | 75,659 | +0.48(+1.27%) |
Aug 28, 2023 | 37.59 | 37.88 | 37.59 | 37.78 | 504,002 | +0.50(+1.33%) |
Aug 25, 2023 | 37.39 | 37.42 | 37.03 | 37.29 | 47,982 | +0.05(+0.15%) |
Aug 24, 2023 | 37.41 | 37.82 | 37.23 | 37.23 | 40,863 | -0.20(-0.54%) |
Aug 23, 2023 | 37.15 | 37.46 | 37.04 | 37.44 | 41,621 | +0.18(+0.49%) |
Aug 22, 2023 | 37.72 | 37.73 | 37.23 | 37.25 | 36,982 | -0.44(-1.16%) |
Aug 21, 2023 | 37.94 | 37.94 | 37.43 | 37.69 | 71,851 | -0.17(-0.46%) |
Aug 18, 2023 | 37.60 | 37.92 | 37.60 | 37.86 | 49,843 | +0.06(+0.15%) |
Aug 17, 2023 | 38.03 | 38.10 | 37.72 | 37.81 | 32,419 | -0.08(-0.21%) |
Aug 16, 2023 | 38.12 | 38.26 | 37.84 | 37.88 | 53,634 | -0.36(-0.93%) |
Aug 15, 2023 | 38.57 | 38.57 | 38.22 | 38.24 | 58,260 | -0.72(-1.84%) |
Aug 14, 2023 | 39.18 | 39.18 | 38.84 | 38.96 | 53,536 | -0.43(-1.08%) |
Aug 11, 2023 | 39.20 | 39.47 | 39.20 | 39.38 | 30,013 | +0.03(+0.07%) |
Aug 10, 2023 | 39.50 | 39.68 | 39.26 | 39.35 | 40,048 | +0.09(+0.22%) |
Aug 09, 2023 | 39.51 | 39.70 | 39.24 | 39.27 | 29,387 | -0.27(-0.69%) |
Aug 08, 2023 | 39.18 | 39.56 | 38.81 | 39.54 | 83,612 | -0.19(-0.48%) |
Aug 07, 2023 | 39.51 | 39.82 | 39.51 | 39.73 | 53,810 | +0.34(+0.85%) |
Aug 04, 2023 | 39.56 | 39.86 | 39.32 | 39.39 | 34,049 | -0.11(-0.27%) |
Aug 03, 2023 | 39.54 | 39.69 | 39.26 | 39.50 | 25,224 | -0.17(-0.44%) |
Aug 02, 2023 | 39.72 | 39.86 | 39.49 | 39.67 | 53,425 | -0.46(-1.16%) |