Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.40 | 35.64 | 35.16 | 35.58 | 25,942 | +0.16(+0.45%) |
Oct 30, 2023 | 35.16 | 35.53 | 35.15 | 35.42 | 34,544 | +0.61(+1.75%) |
Oct 27, 2023 | 35.14 | 35.51 | 34.77 | 34.82 | 44,846 | -0.10(-0.29%) |
Oct 26, 2023 | 35.22 | 35.43 | 34.81 | 34.92 | 60,112 | -0.28(-0.79%) |
Oct 25, 2023 | 35.56 | 35.64 | 35.18 | 35.19 | 41,147 | -0.63(-1.75%) |
Oct 24, 2023 | 35.71 | 36.13 | 35.65 | 35.82 | 134,748 | +0.35(+0.98%) |
Oct 23, 2023 | 35.16 | 35.96 | 34.97 | 35.47 | 38,167 | +0.15(+0.42%) |
Oct 20, 2023 | 35.92 | 35.92 | 35.32 | 35.32 | 38,633 | -0.63(-1.75%) |
Oct 19, 2023 | 36.40 | 36.75 | 35.93 | 35.95 | 62,092 | -0.32(-0.88%) |
Oct 18, 2023 | 36.91 | 36.91 | 36.24 | 36.27 | 33,948 | -1.01(-2.70%) |
Oct 17, 2023 | 36.73 | 37.49 | 36.73 | 37.28 | 94,643 | +0.35(+0.94%) |
Oct 16, 2023 | 36.50 | 37.02 | 36.41 | 36.93 | 38,934 | +0.62(+1.70%) |
Oct 13, 2023 | 37.00 | 37.07 | 36.19 | 36.31 | 65,854 | -0.71(-1.91%) |
Oct 12, 2023 | 38.08 | 38.08 | 36.81 | 37.02 | 99,957 | -0.99(-2.60%) |
Oct 11, 2023 | 38.03 | 38.35 | 37.70 | 38.00 | 45,965 | +0.07(+0.18%) |
Oct 10, 2023 | 37.56 | 38.32 | 37.56 | 37.93 | 65,029 | +0.50(+1.33%) |
Oct 09, 2023 | 37.19 | 37.49 | 36.73 | 37.44 | 282,025 | -0.30(-0.79%) |
Oct 06, 2023 | 37.04 | 37.93 | 37.03 | 37.73 | 49,355 | +0.50(+1.34%) |
Oct 05, 2023 | 37.44 | 37.58 | 37.05 | 37.24 | 47,480 | -0.23(-0.61%) |
Oct 04, 2023 | 37.20 | 37.59 | 37.01 | 37.47 | 44,419 | +0.36(+0.97%) |
Oct 03, 2023 | 37.81 | 37.90 | 37.00 | 37.11 | 47,076 | -1.06(-2.77%) |
Oct 02, 2023 | 38.14 | 38.46 | 38.05 | 38.16 | 38,557 | -0.01(-0.03%) |
Sep 29, 2023 | 38.54 | 38.78 | 38.08 | 38.17 | 86,888 | -0.10(-0.26%) |
Sep 28, 2023 | 37.78 | 38.54 | 37.74 | 38.27 | 82,709 | +0.47(+1.24%) |
Sep 27, 2023 | 37.69 | 37.91 | 37.46 | 37.80 | 97,606 | +0.28(+0.74%) |
Sep 26, 2023 | 37.62 | 37.96 | 37.47 | 37.53 | 60,741 | -0.36(-0.95%) |
Sep 25, 2023 | 37.69 | 38.01 | 37.82 | 37.88 | 38,604 | -0.06(-0.16%) |
Sep 22, 2023 | 38.54 | 38.56 | 37.94 | 37.94 | 28,685 | -0.43(-1.12%) |
Sep 21, 2023 | 38.71 | 38.76 | 38.37 | 38.37 | 53,839 | -0.69(-1.76%) |
Sep 20, 2023 | 39.59 | 39.75 | 39.04 | 39.06 | 49,036 | -0.35(-0.88%) |
Sep 19, 2023 | 39.48 | 39.59 | 39.25 | 39.41 | 35,346 | -0.13(-0.34%) |
Sep 18, 2023 | 39.60 | 39.71 | 39.46 | 39.54 | 30,473 | -0.15(-0.37%) |
Sep 15, 2023 | 39.70 | 40.03 | 39.54 | 39.69 | 116,134 | -0.12(-0.30%) |
Sep 14, 2023 | 39.62 | 39.92 | 39.42 | 39.81 | 71,547 | +0.51(+1.31%) |
Sep 13, 2023 | 39.54 | 39.62 | 39.21 | 39.29 | 38,305 | -0.48(-1.22%) |
Sep 12, 2023 | 39.66 | 40.15 | 39.66 | 39.78 | 72,888 | +0.01(+0.02%) |
Sep 11, 2023 | 39.84 | 40.00 | 39.58 | 39.77 | 116,573 | +0.16(+0.41%) |
Sep 08, 2023 | 39.57 | 39.87 | 39.48 | 39.61 | 73,253 | +0.06(+0.16%) |
Sep 07, 2023 | 39.60 | 39.63 | 39.33 | 39.55 | 38,565 | -0.44(-1.11%) |
Sep 06, 2023 | 39.93 | 40.18 | 39.81 | 39.99 | 45,803 | -0.14(-0.35%) |
Sep 05, 2023 | 40.43 | 40.43 | 40.00 | 40.13 | 62,600 | -0.40(-0.98%) |
Sep 01, 2023 | 40.89 | 40.91 | 40.32 | 40.53 | 19,889 | -0.20(-0.50%) |
Aug 31, 2023 | 40.64 | 40.91 | 40.64 | 40.73 | 20,676 | +0.18(+0.45%) |
Aug 30, 2023 | 40.54 | 40.76 | 40.47 | 40.55 | 62,317 | -0.05(-0.12%) |
Aug 29, 2023 | 40.09 | 40.65 | 40.09 | 40.60 | 89,485 | +0.44(+1.09%) |
Aug 28, 2023 | 39.86 | 40.18 | 39.86 | 40.16 | 39,112 | +0.45(+1.13%) |
Aug 25, 2023 | 39.93 | 40.02 | 39.57 | 39.71 | 39,247 | -0.13(-0.32%) |
Aug 24, 2023 | 40.41 | 40.62 | 39.84 | 39.84 | 29,058 | -0.66(-1.62%) |
Aug 23, 2023 | 40.35 | 40.71 | 40.25 | 40.50 | 120,019 | +0.13(+0.32%) |
Aug 22, 2023 | 40.31 | 40.50 | 40.17 | 40.37 | 20,011 | +0.17(+0.42%) |
Aug 21, 2023 | 40.31 | 40.44 | 39.99 | 40.20 | 27,796 | -0.09(-0.22%) |
Aug 18, 2023 | 40.02 | 40.44 | 39.97 | 40.29 | 85,736 | +0.03(+0.07%) |
Aug 17, 2023 | 41.13 | 41.13 | 40.26 | 40.26 | 79,634 | -0.85(-2.06%) |
Aug 16, 2023 | 41.12 | 41.42 | 41.07 | 41.10 | 31,424 | -0.24(-0.58%) |
Aug 15, 2023 | 41.49 | 41.54 | 41.31 | 41.34 | 28,998 | -0.40(-0.95%) |
Aug 14, 2023 | 41.69 | 41.79 | 41.56 | 41.74 | 51,881 | -0.15(-0.36%) |
Aug 11, 2023 | 41.84 | 41.97 | 41.76 | 41.89 | 33,045 | -0.10(-0.24%) |
Aug 10, 2023 | 42.34 | 42.54 | 41.87 | 41.99 | 102,729 | -0.12(-0.28%) |
Aug 09, 2023 | 42.45 | 42.62 | 42.03 | 42.11 | 59,061 | -0.21(-0.49%) |
Aug 08, 2023 | 42.04 | 42.38 | 41.93 | 42.32 | 74,332 | +0.08(+0.19%) |
Aug 07, 2023 | 42.06 | 42.28 | 41.95 | 42.24 | 24,359 | +0.47(+1.12%) |
Aug 04, 2023 | 42.03 | 42.39 | 41.60 | 41.77 | 54,993 | +0.10(+0.24%) |
Aug 03, 2023 | 41.82 | 41.82 | 41.58 | 41.67 | 32,564 | -0.52(-1.23%) |
Aug 02, 2023 | 42.19 | 42.42 | 42.05 | 42.19 | 24,384 | -0.45(-1.05%) |