Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.99 | 36.20 | 35.98 | 36.20 | 899 | +0.24(+0.66%) |
Oct 30, 2023 | 35.86 | 35.97 | 35.86 | 35.97 | 282 | +0.48(+1.37%) |
Oct 27, 2023 | 35.54 | 35.55 | 35.46 | 35.48 | 11,767 | -0.22(-0.62%) |
Oct 26, 2023 | 35.97 | 35.97 | 35.70 | 35.70 | 890 | -0.39(-1.09%) |
Oct 25, 2023 | 36.32 | 36.34 | 36.10 | 36.10 | 16,578 | -0.57(-1.56%) |
Oct 24, 2023 | 36.64 | 36.67 | 36.62 | 36.67 | 3,193 | +0.30(+0.81%) |
Oct 23, 2023 | 36.50 | 36.63 | 36.38 | 36.38 | 1,645 | -0.08(-0.23%) |
Oct 20, 2023 | 36.60 | 36.60 | 36.46 | 36.46 | 1,840 | -0.47(-1.28%) |
Oct 19, 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 93 | -0.29(-0.77%) |
Oct 18, 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 117 | -0.49(-1.29%) |
Oct 17, 2023 | 37.87 | 37.87 | 37.71 | 37.71 | 708 | -0.06(-0.15%) |
Oct 16, 2023 | 37.74 | 37.76 | 37.74 | 37.76 | 261 | +0.44(+1.19%) |
Oct 13, 2023 | 37.68 | 37.68 | 37.32 | 37.32 | 192 | -0.21(-0.55%) |
Oct 12, 2023 | 37.75 | 37.75 | 37.51 | 37.53 | 994 | -0.22(-0.59%) |
Oct 11, 2023 | 37.54 | 37.75 | 37.54 | 37.75 | 5,162 | +0.16(+0.41%) |
Oct 10, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 4 | +0.21(+0.55%) |
Oct 09, 2023 | 37.40 | 37.40 | 37.35 | 37.39 | 3,108 | +0.21(+0.58%) |
Oct 06, 2023 | 36.66 | 37.27 | 36.66 | 37.18 | 1,103 | +0.44(+1.19%) |
Oct 05, 2023 | 36.51 | 36.74 | 36.43 | 36.74 | 19,719 | -0.06(-0.16%) |
Oct 04, 2023 | 36.67 | 36.80 | 36.67 | 36.80 | 177 | +0.34(+0.93%) |
Oct 03, 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 204 | -0.51(-1.38%) |
Oct 02, 2023 | 36.99 | 36.99 | 36.82 | 36.97 | 1,739 | -0.01(-0.03%) |
Sep 29, 2023 | 37.21 | 37.21 | 36.98 | 36.98 | 412 | -0.11(-0.29%) |
Sep 28, 2023 | 37.10 | 37.10 | 37.09 | 37.09 | 103 | +0.23(+0.63%) |
Sep 27, 2023 | 36.87 | 36.87 | 36.73 | 36.86 | 1,128 | -0.01(-0.03%) |
Sep 26, 2023 | 36.88 | 36.91 | 36.83 | 36.87 | 576 | -0.51(-1.36%) |
Sep 25, 2023 | 37.31 | 37.38 | 37.21 | 37.38 | 1,700 | +0.12(+0.31%) |
Sep 22, 2023 | 37.36 | 37.36 | 37.26 | 37.26 | 777 | -0.10(-0.28%) |
Sep 21, 2023 | 37.61 | 37.61 | 37.37 | 37.37 | 6,726 | -0.63(-1.65%) |
Sep 20, 2023 | 38.38 | 38.39 | 37.99 | 37.99 | 3,257 | -0.34(-0.89%) |
Sep 19, 2023 | 38.23 | 38.34 | 38.23 | 38.34 | 686 | -0.05(-0.13%) |
Sep 18, 2023 | 38.40 | 38.40 | 38.39 | 38.39 | 1,229 | +0.02(+0.06%) |
Sep 15, 2023 | 38.51 | 38.52 | 38.35 | 38.37 | 1,198 | -0.48(-1.23%) |
Sep 14, 2023 | 38.83 | 38.87 | 38.83 | 38.84 | 1,292 | +0.60(+1.56%) |
Sep 13, 2023 | 38.52 | 38.60 | 38.24 | 38.24 | 28,663 | -0.23(-0.60%) |
Sep 12, 2023 | 38.47 | 38.48 | 38.47 | 38.48 | 340 | -0.19(-0.49%) |
Sep 11, 2023 | 38.68 | 38.68 | 38.67 | 38.67 | 198 | +0.25(+0.66%) |
Sep 08, 2023 | 38.55 | 38.55 | 38.37 | 38.41 | 102,903 | +0.03(+0.08%) |
Sep 07, 2023 | 38.19 | 38.38 | 38.19 | 38.38 | 1,448 | -0.11(-0.28%) |
Sep 06, 2023 | 38.62 | 38.62 | 38.40 | 38.49 | 6,466 | -0.30(-0.77%) |
Sep 05, 2023 | 38.80 | 38.88 | 38.79 | 38.79 | 830 | -0.15(-0.40%) |
Sep 01, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 134 | +0.05(+0.12%) |
Aug 31, 2023 | 38.99 | 38.99 | 38.90 | 38.90 | 4,570 | +0.00(+0.01%) |
Aug 30, 2023 | 38.87 | 38.89 | 38.87 | 38.89 | 1,743 | +0.16(+0.41%) |
Aug 29, 2023 | 38.63 | 38.75 | 38.63 | 38.74 | 2,062 | +0.54(+1.41%) |
Aug 28, 2023 | 38.07 | 38.20 | 38.03 | 38.20 | 881 | +0.23(+0.61%) |
Aug 25, 2023 | 37.81 | 38.06 | 37.81 | 37.97 | 3,583 | +0.23(+0.61%) |
Aug 24, 2023 | 38.25 | 38.28 | 37.74 | 37.74 | 1,203 | -0.45(-1.18%) |
Aug 23, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 3 | +0.38(+1.01%) |
Aug 22, 2023 | 37.95 | 37.95 | 37.81 | 37.81 | 1,720 | -0.11(-0.28%) |
Aug 21, 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 380 | +0.28(+0.75%) |
Aug 18, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 569 | -0.05(-0.15%) |
Aug 17, 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 73 | -0.27(-0.72%) |
Aug 16, 2023 | 37.96 | 37.96 | 37.96 | 37.96 | 10 | -0.28(-0.74%) |
Aug 15, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 47 | -0.39(-1.01%) |
Aug 14, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 87 | +0.21(+0.55%) |
Aug 11, 2023 | 38.45 | 38.45 | 38.37 | 38.42 | 1,290 | -0.06(-0.16%) |
Aug 10, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 18 | +0.03(+0.08%) |
Aug 09, 2023 | 38.62 | 38.62 | 38.44 | 38.45 | 798 | -0.29(-0.74%) |
Aug 08, 2023 | 38.53 | 38.74 | 38.53 | 38.74 | 244 | -0.15(-0.39%) |
Aug 07, 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 63 | +0.36(+0.92%) |
Aug 04, 2023 | 39.05 | 39.05 | 38.53 | 38.53 | 196 | -0.23(-0.60%) |
Aug 03, 2023 | 38.70 | 38.85 | 38.68 | 38.77 | 2,081 | -0.10(-0.25%) |
Aug 02, 2023 | 38.93 | 38.93 | 38.80 | 38.86 | 477 | -0.53(-1.35%) |