Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 32.17 | 32.82 | 32.06 | 32.46 | 3,310,236 | +0.33(+1.02%) |
Oct 30, 2023 | 32.09 | 32.28 | 31.92 | 32.13 | 2,567,870 | +0.24(+0.75%) |
Oct 27, 2023 | 31.53 | 32.08 | 31.33 | 31.89 | 4,006,227 | +0.25(+0.79%) |
Oct 26, 2023 | 31.64 | 32.43 | 31.10 | 31.64 | 5,607,907 | -0.23(-0.72%) |
Oct 25, 2023 | 31.79 | 32.14 | 31.56 | 31.87 | 2,858,549 | -0.13(-0.42%) |
Oct 24, 2023 | 31.50 | 32.09 | 31.31 | 32.01 | 3,504,152 | +0.82(+2.62%) |
Oct 23, 2023 | 31.82 | 32.04 | 31.17 | 31.19 | 4,512,382 | -0.89(-2.76%) |
Oct 20, 2023 | 33.01 | 33.08 | 31.99 | 32.07 | 3,280,849 | -0.90(-2.71%) |
Oct 19, 2023 | 33.69 | 33.88 | 32.97 | 32.97 | 2,906,031 | -0.96(-2.84%) |
Oct 18, 2023 | 33.96 | 34.51 | 33.64 | 33.93 | 4,552,550 | -0.24(-0.70%) |
Oct 17, 2023 | 33.57 | 34.28 | 33.56 | 34.17 | 2,742,889 | +0.48(+1.43%) |
Oct 16, 2023 | 33.87 | 34.05 | 33.57 | 33.69 | 2,820,716 | -0.13(-0.40%) |
Oct 13, 2023 | 33.88 | 34.08 | 33.64 | 33.82 | 1,810,852 | +0.03(+0.09%) |
Oct 12, 2023 | 34.19 | 34.19 | 33.56 | 33.80 | 2,295,985 | -0.30(-0.88%) |
Oct 11, 2023 | 34.15 | 34.38 | 33.72 | 34.09 | 1,535,274 | +0.06(+0.17%) |
Oct 10, 2023 | 34.07 | 34.40 | 34.00 | 34.04 | 2,140,813 | +0.20(+0.60%) |
Oct 09, 2023 | 33.25 | 34.02 | 33.22 | 33.83 | 1,978,656 | +0.59(+1.77%) |
Oct 06, 2023 | 33.63 | 33.69 | 33.18 | 33.25 | 3,372,648 | -0.38(-1.14%) |
Oct 05, 2023 | 33.97 | 34.24 | 33.57 | 33.63 | 2,287,111 | -0.47(-1.38%) |
Oct 04, 2023 | 34.03 | 34.33 | 33.77 | 34.10 | 2,561,802 | +0.28(+0.83%) |
Oct 03, 2023 | 33.72 | 34.24 | 33.53 | 33.82 | 3,911,231 | -0.31(-0.90%) |
Oct 02, 2023 | 34.01 | 34.19 | 33.64 | 34.13 | 3,155,722 | +0.00(+0.00%) |
Sep 29, 2023 | 34.23 | 34.50 | 33.99 | 34.13 | 2,665,438 | +0.12(+0.34%) |
Sep 28, 2023 | 33.78 | 34.06 | 33.54 | 34.02 | 2,215,299 | +0.38(+1.14%) |
Sep 27, 2023 | 34.07 | 34.23 | 33.45 | 33.63 | 3,300,936 | +0.40(+1.22%) |
Sep 26, 2023 | 33.33 | 33.53 | 33.14 | 33.23 | 2,540,601 | -0.27(-0.80%) |
Sep 25, 2023 | 32.61 | 33.75 | 33.47 | 33.50 | 3,162,600 | +0.71(+2.17%) |
Sep 22, 2023 | 33.01 | 33.64 | 32.74 | 32.79 | 3,450,658 | -0.06(-0.18%) |
Sep 21, 2023 | 33.06 | 33.63 | 32.76 | 32.84 | 4,427,513 | +0.39(+1.22%) |
Sep 20, 2023 | 32.98 | 33.08 | 32.42 | 32.45 | 2,340,134 | -0.37(-1.11%) |
Sep 19, 2023 | 32.84 | 33.16 | 32.51 | 32.81 | 3,166,851 | -0.06(-0.18%) |
Sep 18, 2023 | 33.03 | 33.27 | 32.67 | 32.87 | 3,118,642 | -0.08(-0.23%) |
Sep 15, 2023 | 33.33 | 33.54 | 32.93 | 32.95 | 6,150,937 | -0.36(-1.07%) |
Sep 14, 2023 | 33.07 | 33.44 | 32.90 | 33.30 | 2,615,286 | +0.77(+2.37%) |
Sep 13, 2023 | 33.34 | 33.41 | 32.33 | 32.54 | 3,500,855 | -0.66(-2.00%) |
Sep 12, 2023 | 33.38 | 33.74 | 33.12 | 33.20 | 2,248,106 | -0.10(-0.29%) |
Sep 11, 2023 | 33.56 | 33.74 | 33.20 | 33.30 | 2,478,350 | -0.03(-0.09%) |
Sep 08, 2023 | 32.32 | 33.37 | 32.21 | 33.32 | 3,322,454 | +1.01(+3.13%) |
Sep 07, 2023 | 32.53 | 32.92 | 32.04 | 32.31 | 4,262,584 | -0.29(-0.89%) |
Sep 06, 2023 | 32.97 | 33.11 | 32.48 | 32.60 | 2,384,312 | -0.42(-1.28%) |
Sep 05, 2023 | 33.68 | 33.77 | 33.02 | 33.03 | 2,591,967 | -0.84(-2.47%) |
Sep 01, 2023 | 33.86 | 34.13 | 33.80 | 33.86 | 2,297,735 | +0.26(+0.77%) |
Aug 31, 2023 | 33.61 | 33.62 | 33.42 | 33.60 | 3,342,235 | +0.11(+0.32%) |
Aug 30, 2023 | 33.42 | 33.52 | 33.26 | 33.50 | 1,509,557 | +0.13(+0.37%) |
Aug 29, 2023 | 33.24 | 33.38 | 33.06 | 33.37 | 1,320,519 | +0.22(+0.67%) |
Aug 28, 2023 | 32.80 | 33.28 | 32.76 | 33.15 | 1,747,891 | +0.50(+1.53%) |
Aug 25, 2023 | 32.70 | 32.83 | 32.43 | 32.65 | 2,783,907 | +0.18(+0.56%) |
Aug 24, 2023 | 32.34 | 32.98 | 32.34 | 32.47 | 2,118,805 | -0.13(-0.41%) |
Aug 23, 2023 | 32.56 | 32.69 | 32.31 | 32.60 | 1,670,233 | +0.11(+0.33%) |
Aug 22, 2023 | 32.79 | 32.96 | 32.40 | 32.50 | 1,768,952 | -0.28(-0.85%) |
Aug 21, 2023 | 33.12 | 33.15 | 32.38 | 32.78 | 2,336,005 | -0.43(-1.30%) |
Aug 18, 2023 | 32.75 | 33.27 | 32.72 | 33.21 | 3,902,055 | +0.27(+0.82%) |
Aug 17, 2023 | 32.87 | 33.26 | 32.87 | 32.94 | 2,478,563 | +0.19(+0.59%) |
Aug 16, 2023 | 32.85 | 33.14 | 32.72 | 32.75 | 2,426,082 | -0.26(-0.79%) |
Aug 15, 2023 | 33.05 | 33.36 | 32.94 | 33.01 | 2,182,570 | -0.38(-1.15%) |
Aug 14, 2023 | 33.54 | 33.55 | 33.18 | 33.39 | 2,865,505 | -0.25(-0.74%) |
Aug 11, 2023 | 33.55 | 33.90 | 33.52 | 33.64 | 2,441,453 | -0.12(-0.37%) |
Aug 10, 2023 | 34.06 | 34.11 | 33.62 | 33.76 | 2,141,032 | -0.15(-0.45%) |
Aug 09, 2023 | 33.94 | 34.13 | 33.80 | 33.91 | 1,603,237 | -0.13(-0.39%) |
Aug 08, 2023 | 33.77 | 34.13 | 33.54 | 34.05 | 2,527,974 | -0.28(-0.80%) |
Aug 07, 2023 | 34.56 | 34.76 | 34.16 | 34.32 | 2,459,642 | -0.11(-0.33%) |
Aug 04, 2023 | 34.76 | 35.24 | 34.42 | 34.44 | 2,622,810 | -0.34(-0.98%) |
Aug 03, 2023 | 34.77 | 35.33 | 34.41 | 34.78 | 3,543,589 | +0.03(+0.08%) |
Aug 02, 2023 | 34.09 | 35.14 | 34.09 | 34.75 | 6,151,237 | +0.62(+1.81%) |