Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.10 | 34.69 | 31.38 | 33.81 | 241,396 | -1.19(-3.40%) |
Oct 30, 2023 | 34.79 | 35.22 | 34.62 | 35.00 | 58,350 | +0.48(+1.39%) |
Oct 27, 2023 | 34.08 | 34.55 | 33.85 | 34.52 | 66,344 | +0.41(+1.20%) |
Oct 26, 2023 | 34.23 | 34.85 | 34.06 | 34.11 | 165,132 | +0.15(+0.44%) |
Oct 25, 2023 | 33.74 | 34.45 | 33.74 | 33.96 | 110,625 | -0.12(-0.35%) |
Oct 24, 2023 | 34.71 | 34.71 | 33.16 | 34.08 | 149,792 | -0.72(-2.07%) |
Oct 23, 2023 | 36.12 | 36.12 | 34.70 | 34.80 | 81,817 | -1.50(-4.13%) |
Oct 20, 2023 | 36.55 | 36.82 | 36.19 | 36.30 | 89,059 | -0.10(-0.27%) |
Oct 19, 2023 | 36.81 | 37.03 | 36.29 | 36.40 | 65,321 | -0.60(-1.62%) |
Oct 18, 2023 | 37.41 | 37.59 | 36.96 | 37.00 | 54,800 | -0.65(-1.73%) |
Oct 17, 2023 | 37.77 | 37.87 | 37.51 | 37.65 | 87,016 | +0.04(+0.11%) |
Oct 16, 2023 | 36.76 | 37.70 | 36.74 | 37.61 | 112,241 | +1.16(+3.18%) |
Oct 13, 2023 | 36.77 | 36.77 | 36.02 | 36.45 | 42,682 | +0.01(+0.03%) |
Oct 12, 2023 | 36.92 | 36.92 | 35.88 | 36.44 | 55,663 | -0.49(-1.33%) |
Oct 11, 2023 | 36.75 | 36.96 | 36.55 | 36.93 | 40,450 | +0.29(+0.79%) |
Oct 10, 2023 | 37.33 | 37.49 | 36.62 | 36.64 | 54,177 | -0.53(-1.43%) |
Oct 09, 2023 | 36.75 | 37.25 | 36.62 | 37.17 | 54,213 | +0.38(+1.03%) |
Oct 06, 2023 | 36.70 | 37.09 | 36.04 | 36.79 | 80,726 | +0.13(+0.35%) |
Oct 05, 2023 | 36.14 | 36.74 | 36.14 | 36.66 | 67,173 | +0.26(+0.71%) |
Oct 04, 2023 | 36.11 | 36.55 | 35.78 | 36.40 | 43,990 | +0.17(+0.47%) |
Oct 03, 2023 | 36.33 | 36.47 | 35.91 | 36.23 | 60,192 | +0.03(+0.08%) |
Oct 02, 2023 | 36.36 | 36.65 | 36.08 | 36.20 | 104,800 | -0.05(-0.14%) |
Sep 29, 2023 | 36.78 | 36.78 | 35.94 | 36.25 | 123,403 | -0.20(-0.55%) |
Sep 28, 2023 | 36.25 | 36.96 | 36.25 | 36.45 | 133,516 | +0.20(+0.55%) |
Sep 27, 2023 | 35.88 | 36.44 | 35.75 | 36.25 | 59,787 | +0.73(+2.06%) |
Sep 26, 2023 | 35.89 | 35.89 | 35.30 | 35.52 | 55,299 | -0.48(-1.33%) |
Sep 25, 2023 | 35.67 | 36.05 | 35.79 | 36.00 | 46,484 | +0.22(+0.61%) |
Sep 22, 2023 | 36.28 | 36.57 | 35.78 | 35.78 | 84,831 | -0.50(-1.38%) |
Sep 21, 2023 | 35.98 | 36.68 | 35.96 | 36.28 | 52,607 | +0.01(+0.03%) |
Sep 20, 2023 | 36.09 | 36.63 | 36.09 | 36.27 | 55,708 | +0.41(+1.14%) |
Sep 19, 2023 | 35.92 | 36.11 | 35.67 | 35.86 | 40,728 | -0.14(-0.39%) |
Sep 18, 2023 | 35.32 | 36.14 | 35.32 | 36.00 | 67,898 | +0.86(+2.45%) |
Sep 15, 2023 | 35.48 | 35.59 | 34.96 | 35.14 | 317,045 | -0.31(-0.87%) |
Sep 14, 2023 | 34.92 | 35.49 | 34.92 | 35.45 | 73,048 | +0.68(+1.96%) |
Sep 13, 2023 | 35.03 | 35.06 | 34.50 | 34.77 | 66,519 | -0.26(-0.74%) |
Sep 12, 2023 | 35.49 | 35.52 | 34.88 | 35.03 | 69,185 | -0.23(-0.65%) |
Sep 11, 2023 | 35.31 | 35.72 | 35.25 | 35.26 | 73,760 | -0.05(-0.14%) |
Sep 08, 2023 | 35.02 | 35.42 | 34.73 | 35.31 | 79,169 | +0.30(+0.86%) |
Sep 07, 2023 | 35.44 | 35.70 | 34.91 | 35.01 | 115,714 | -0.35(-0.99%) |
Sep 06, 2023 | 35.84 | 36.10 | 34.95 | 35.36 | 78,881 | -0.30(-0.84%) |
Sep 05, 2023 | 37.60 | 37.85 | 35.50 | 35.66 | 116,734 | -2.28(-6.01%) |
Sep 01, 2023 | 38.42 | 38.80 | 37.90 | 37.94 | 94,347 | -0.35(-0.91%) |
Aug 31, 2023 | 37.89 | 38.69 | 37.73 | 38.29 | 111,264 | +0.37(+0.98%) |
Aug 30, 2023 | 36.97 | 37.98 | 36.77 | 37.92 | 130,831 | +1.01(+2.74%) |
Aug 29, 2023 | 36.87 | 37.08 | 36.50 | 36.91 | 49,989 | +0.14(+0.38%) |
Aug 28, 2023 | 36.92 | 37.35 | 36.64 | 36.77 | 58,333 | -0.06(-0.16%) |
Aug 25, 2023 | 36.23 | 37.06 | 36.23 | 36.83 | 89,551 | +0.93(+2.59%) |
Aug 24, 2023 | 36.25 | 36.54 | 35.88 | 35.90 | 74,435 | -0.56(-1.54%) |
Aug 23, 2023 | 36.27 | 36.71 | 36.09 | 36.46 | 51,477 | +0.08(+0.22%) |
Aug 22, 2023 | 36.39 | 36.62 | 35.97 | 36.38 | 56,599 | -0.20(-0.55%) |
Aug 21, 2023 | 36.33 | 36.70 | 35.68 | 36.58 | 133,473 | +0.07(+0.19%) |
Aug 18, 2023 | 35.75 | 36.81 | 35.75 | 36.51 | 179,685 | +0.48(+1.33%) |
Aug 17, 2023 | 35.22 | 36.12 | 35.22 | 36.03 | 73,981 | +0.85(+2.42%) |
Aug 16, 2023 | 35.42 | 36.10 | 35.18 | 35.18 | 70,886 | -0.14(-0.40%) |
Aug 15, 2023 | 34.81 | 35.46 | 34.62 | 35.32 | 78,797 | +0.46(+1.32%) |
Aug 14, 2023 | 34.53 | 35.17 | 33.95 | 34.86 | 79,465 | +0.19(+0.55%) |
Aug 11, 2023 | 34.63 | 35.18 | 34.24 | 34.67 | 113,068 | +0.02(+0.06%) |
Aug 10, 2023 | 34.44 | 34.78 | 34.24 | 34.65 | 101,357 | +0.32(+0.93%) |
Aug 09, 2023 | 35.50 | 35.60 | 34.18 | 34.33 | 125,704 | -1.40(-3.92%) |
Aug 08, 2023 | 34.63 | 35.81 | 34.17 | 35.73 | 94,564 | +0.64(+1.82%) |
Aug 07, 2023 | 35.61 | 35.87 | 35.04 | 35.09 | 132,088 | -0.64(-1.79%) |
Aug 04, 2023 | 36.02 | 36.21 | 35.11 | 35.73 | 143,839 | -0.45(-1.24%) |
Aug 03, 2023 | 36.04 | 37.40 | 35.58 | 36.18 | 193,319 | -0.81(-2.19%) |
Aug 02, 2023 | 35.00 | 38.01 | 34.79 | 36.99 | 404,994 | +5.10(+15.99%) |