Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.69 | 32.15 | 31.64 | 32.00 | 7,312,914 | +0.48(+1.53%) |
Oct 30, 2023 | 31.06 | 31.60 | 31.05 | 31.52 | 2,601,089 | +0.66(+2.13%) |
Oct 27, 2023 | 31.33 | 31.47 | 30.77 | 30.86 | 2,941,169 | -0.64(-2.03%) |
Oct 26, 2023 | 31.66 | 31.70 | 31.13 | 31.50 | 3,671,939 | -0.08(-0.25%) |
Oct 25, 2023 | 30.51 | 31.63 | 30.41 | 31.58 | 5,774,669 | +1.14(+3.75%) |
Oct 24, 2023 | 30.44 | 30.69 | 30.34 | 30.44 | 5,151,726 | +0.00(+0.00%) |
Oct 23, 2023 | 30.74 | 30.98 | 30.39 | 30.44 | 3,035,359 | -0.45(-1.46%) |
Oct 20, 2023 | 31.45 | 31.59 | 30.87 | 30.89 | 3,121,160 | -0.39(-1.26%) |
Oct 19, 2023 | 31.32 | 31.68 | 31.16 | 31.28 | 2,702,450 | -0.04(-0.13%) |
Oct 18, 2023 | 31.93 | 32.07 | 31.31 | 31.32 | 2,693,476 | -0.54(-1.70%) |
Oct 17, 2023 | 31.53 | 32.10 | 31.46 | 31.86 | 3,533,474 | +0.29(+0.90%) |
Oct 16, 2023 | 31.51 | 31.87 | 30.78 | 31.58 | 5,234,758 | +0.10(+0.31%) |
Oct 13, 2023 | 31.55 | 31.70 | 30.18 | 31.48 | 7,468,084 | -0.37(-1.16%) |
Oct 12, 2023 | 35.09 | 35.22 | 31.39 | 31.85 | 8,287,888 | -3.47(-9.83%) |
Oct 11, 2023 | 35.94 | 36.06 | 35.18 | 35.32 | 2,309,005 | -0.57(-1.58%) |
Oct 10, 2023 | 35.47 | 36.31 | 35.47 | 35.88 | 3,233,281 | +0.74(+2.11%) |
Oct 09, 2023 | 35.78 | 35.91 | 34.52 | 35.14 | 4,991,992 | -0.80(-2.22%) |
Oct 06, 2023 | 36.23 | 36.27 | 35.05 | 35.94 | 2,854,797 | -0.47(-1.29%) |
Oct 05, 2023 | 37.03 | 37.31 | 36.26 | 36.41 | 3,252,489 | -0.73(-1.97%) |
Oct 04, 2023 | 36.71 | 37.17 | 36.54 | 37.14 | 1,864,400 | +0.39(+1.06%) |
Oct 03, 2023 | 36.28 | 36.95 | 36.20 | 36.75 | 2,547,641 | +0.16(+0.43%) |
Oct 02, 2023 | 36.93 | 36.94 | 36.19 | 36.59 | 1,936,874 | -0.48(-1.29%) |
Sep 29, 2023 | 37.25 | 37.48 | 37.02 | 37.07 | 2,086,845 | +0.00(+0.00%) |
Sep 28, 2023 | 37.46 | 37.59 | 37.05 | 37.07 | 1,801,066 | -0.29(-0.78%) |
Sep 27, 2023 | 37.84 | 37.97 | 37.13 | 37.36 | 1,667,978 | -0.51(-1.34%) |
Sep 26, 2023 | 37.94 | 38.26 | 37.84 | 37.87 | 2,047,941 | -0.08(-0.21%) |
Sep 25, 2023 | 37.78 | 38.01 | 37.81 | 37.95 | 1,718,176 | +0.02(+0.05%) |
Sep 22, 2023 | 38.35 | 38.39 | 37.92 | 37.93 | 2,155,087 | -0.41(-1.07%) |
Sep 21, 2023 | 37.78 | 38.58 | 37.60 | 38.34 | 2,762,028 | +0.53(+1.39%) |
Sep 20, 2023 | 37.64 | 37.98 | 37.44 | 37.81 | 2,094,222 | +0.35(+0.94%) |
Sep 19, 2023 | 37.28 | 37.59 | 37.16 | 37.46 | 1,891,788 | +0.20(+0.55%) |
Sep 18, 2023 | 37.40 | 37.48 | 36.84 | 37.26 | 1,893,804 | -0.02(-0.05%) |
Sep 15, 2023 | 37.43 | 37.64 | 37.27 | 37.28 | 4,246,315 | -0.17(-0.44%) |
Sep 14, 2023 | 36.65 | 37.52 | 36.65 | 37.44 | 2,155,710 | +0.84(+2.29%) |
Sep 13, 2023 | 36.52 | 36.63 | 36.29 | 36.60 | 1,871,553 | +0.15(+0.40%) |
Sep 12, 2023 | 36.46 | 36.52 | 36.04 | 36.46 | 2,085,904 | +0.04(+0.11%) |
Sep 11, 2023 | 36.20 | 36.64 | 36.17 | 36.42 | 2,021,107 | +0.23(+0.65%) |
Sep 08, 2023 | 36.06 | 36.22 | 35.85 | 36.19 | 2,702,183 | +0.14(+0.38%) |
Sep 07, 2023 | 36.41 | 36.46 | 35.97 | 36.05 | 3,036,525 | -0.26(-0.72%) |
Sep 06, 2023 | 36.74 | 36.88 | 36.30 | 36.31 | 2,514,525 | -0.39(-1.06%) |
Sep 05, 2023 | 37.45 | 37.51 | 36.69 | 36.70 | 3,036,930 | -0.73(-1.95%) |
Sep 01, 2023 | 37.48 | 38.03 | 37.22 | 37.43 | 3,300,366 | -0.19(-0.49%) |
Aug 31, 2023 | 38.55 | 38.76 | 37.38 | 37.62 | 5,794,021 | -1.04(-2.70%) |
Aug 30, 2023 | 38.99 | 39.11 | 38.57 | 38.66 | 2,459,762 | -0.15(-0.38%) |
Aug 29, 2023 | 38.86 | 38.97 | 38.41 | 38.81 | 1,746,532 | +0.07(+0.18%) |
Aug 28, 2023 | 38.50 | 38.76 | 38.42 | 38.74 | 1,461,888 | +0.35(+0.91%) |
Aug 25, 2023 | 38.24 | 38.54 | 38.04 | 38.39 | 1,576,259 | +0.45(+1.18%) |
Aug 24, 2023 | 37.66 | 38.10 | 37.66 | 37.94 | 1,807,476 | +0.44(+1.17%) |
Aug 23, 2023 | 37.93 | 38.01 | 37.39 | 37.50 | 1,932,538 | -0.47(-1.23%) |
Aug 22, 2023 | 37.80 | 38.14 | 37.71 | 37.97 | 2,160,047 | +0.01(+0.03%) |
Aug 21, 2023 | 38.13 | 38.26 | 37.79 | 37.96 | 2,002,902 | -0.34(-0.89%) |
Aug 18, 2023 | 38.34 | 38.69 | 38.13 | 38.30 | 1,990,985 | -0.11(-0.28%) |
Aug 17, 2023 | 38.93 | 39.09 | 38.40 | 38.41 | 2,071,564 | -0.65(-1.67%) |
Aug 16, 2023 | 39.28 | 39.35 | 39.02 | 39.06 | 1,626,581 | -0.17(-0.42%) |
Aug 15, 2023 | 39.74 | 39.83 | 39.22 | 39.23 | 1,580,555 | -0.61(-1.54%) |
Aug 14, 2023 | 40.62 | 40.68 | 39.78 | 39.84 | 1,830,421 | -0.71(-1.75%) |
Aug 11, 2023 | 39.87 | 40.55 | 39.74 | 40.55 | 1,956,547 | +0.79(+1.99%) |
Aug 10, 2023 | 39.71 | 40.01 | 39.70 | 39.76 | 1,347,112 | +0.08(+0.20%) |
Aug 09, 2023 | 39.27 | 39.83 | 39.19 | 39.69 | 1,311,721 | +0.56(+1.42%) |
Aug 08, 2023 | 39.73 | 39.66 | 38.95 | 39.13 | 1,214,437 | -0.60(-1.52%) |
Aug 07, 2023 | 39.19 | 39.73 | 39.12 | 39.73 | 1,228,235 | +0.21(+0.54%) |
Aug 04, 2023 | 39.85 | 40.04 | 39.48 | 39.52 | 1,851,551 | -0.27(-0.69%) |
Aug 03, 2023 | 40.25 | 40.35 | 39.76 | 39.79 | 1,617,905 | -0.56(-1.38%) |
Aug 02, 2023 | 39.64 | 40.67 | 39.60 | 40.35 | 1,401,802 | +0.78(+1.97%) |