Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.63 | 36.96 | 36.29 | 36.92 | 1,177,479 | +0.37(+1.01%) |
Oct 30, 2023 | 36.30 | 36.63 | 35.67 | 36.55 | 1,207,176 | +0.76(+2.12%) |
Oct 27, 2023 | 36.83 | 36.83 | 35.50 | 35.79 | 917,423 | -1.23(-3.31%) |
Oct 26, 2023 | 35.98 | 37.35 | 35.84 | 37.02 | 1,199,390 | +1.08(+3.00%) |
Oct 25, 2023 | 35.89 | 36.08 | 35.35 | 35.94 | 1,683,593 | -0.16(-0.43%) |
Oct 24, 2023 | 36.87 | 37.13 | 35.88 | 36.09 | 1,750,835 | -0.67(-1.82%) |
Oct 23, 2023 | 36.91 | 37.77 | 36.65 | 36.76 | 1,626,628 | -0.37(-1.00%) |
Oct 20, 2023 | 38.90 | 39.03 | 37.05 | 37.13 | 2,265,181 | -1.89(-4.83%) |
Oct 19, 2023 | 38.31 | 40.20 | 38.19 | 39.02 | 1,824,256 | +0.79(+2.06%) |
Oct 18, 2023 | 39.07 | 39.16 | 38.16 | 38.23 | 1,301,536 | -1.38(-3.49%) |
Oct 17, 2023 | 39.59 | 40.06 | 39.11 | 39.61 | 3,040,494 | +0.96(+2.49%) |
Oct 16, 2023 | 38.10 | 38.88 | 38.04 | 38.65 | 1,261,256 | +1.11(+2.95%) |
Oct 13, 2023 | 38.79 | 39.02 | 37.33 | 37.54 | 1,052,045 | -0.87(-2.25%) |
Oct 12, 2023 | 38.95 | 39.00 | 38.03 | 38.41 | 849,341 | -0.48(-1.23%) |
Oct 11, 2023 | 38.99 | 39.65 | 38.51 | 38.88 | 485,919 | -0.07(-0.17%) |
Oct 10, 2023 | 38.64 | 39.36 | 38.47 | 38.95 | 800,876 | +0.71(+1.86%) |
Oct 09, 2023 | 38.03 | 38.46 | 37.82 | 38.24 | 815,888 | -0.26(-0.68%) |
Oct 06, 2023 | 37.83 | 38.98 | 37.63 | 38.50 | 924,081 | +0.21(+0.56%) |
Oct 05, 2023 | 37.18 | 38.51 | 37.18 | 38.29 | 1,442,995 | +0.86(+2.29%) |
Oct 04, 2023 | 37.31 | 37.55 | 36.45 | 37.43 | 1,123,828 | +0.13(+0.34%) |
Oct 03, 2023 | 38.13 | 38.13 | 36.98 | 37.31 | 929,883 | -1.08(-2.81%) |
Oct 02, 2023 | 39.15 | 39.40 | 38.10 | 38.39 | 918,103 | -0.81(-2.06%) |
Sep 29, 2023 | 39.08 | 39.87 | 38.87 | 39.19 | 1,680,452 | +0.68(+1.77%) |
Sep 28, 2023 | 37.91 | 38.94 | 37.80 | 38.51 | 4,022,938 | +0.58(+1.54%) |
Sep 27, 2023 | 39.10 | 39.13 | 37.63 | 37.93 | 1,500,863 | -0.83(-2.13%) |
Sep 26, 2023 | 38.77 | 39.48 | 38.56 | 38.76 | 861,247 | -0.58(-1.48%) |
Sep 25, 2023 | 38.82 | 39.44 | 39.20 | 39.34 | 705,167 | +0.24(+0.62%) |
Sep 22, 2023 | 39.08 | 39.39 | 38.56 | 39.10 | 683,982 | +0.07(+0.17%) |
Sep 21, 2023 | 39.16 | 39.68 | 38.78 | 39.03 | 939,247 | -0.43(-1.08%) |
Sep 20, 2023 | 39.79 | 40.11 | 39.43 | 39.46 | 1,418,336 | +0.08(+0.20%) |
Sep 19, 2023 | 39.82 | 40.07 | 38.91 | 39.38 | 1,372,246 | -0.37(-0.93%) |
Sep 18, 2023 | 40.35 | 40.35 | 39.68 | 39.75 | 788,302 | -0.74(-1.83%) |
Sep 15, 2023 | 40.26 | 40.85 | 40.11 | 40.49 | 2,958,402 | -0.30(-0.74%) |
Sep 14, 2023 | 41.39 | 41.72 | 40.57 | 40.79 | 942,583 | -0.04(-0.10%) |
Sep 13, 2023 | 41.48 | 41.59 | 40.32 | 40.83 | 723,352 | -0.46(-1.11%) |
Sep 12, 2023 | 41.15 | 41.63 | 40.59 | 41.28 | 742,490 | +0.75(+1.85%) |
Sep 11, 2023 | 40.57 | 41.04 | 40.12 | 40.54 | 1,177,143 | +0.18(+0.46%) |
Sep 08, 2023 | 40.02 | 40.54 | 39.46 | 40.35 | 622,136 | +0.52(+1.32%) |
Sep 07, 2023 | 40.19 | 40.71 | 39.73 | 39.83 | 2,162,063 | -0.67(-1.66%) |
Sep 06, 2023 | 41.48 | 41.95 | 40.22 | 40.50 | 859,016 | -1.21(-2.89%) |
Sep 05, 2023 | 42.08 | 42.51 | 41.68 | 41.70 | 1,002,675 | -0.65(-1.54%) |
Sep 01, 2023 | 41.77 | 42.63 | 41.50 | 42.35 | 1,090,312 | +1.12(+2.71%) |
Aug 31, 2023 | 41.36 | 41.93 | 41.01 | 41.24 | 918,444 | -0.03(-0.07%) |
Aug 30, 2023 | 41.39 | 41.77 | 41.08 | 41.26 | 599,887 | -0.33(-0.79%) |
Aug 29, 2023 | 41.18 | 42.05 | 40.56 | 41.60 | 670,926 | +0.47(+1.13%) |
Aug 28, 2023 | 40.86 | 41.38 | 40.64 | 41.13 | 553,420 | +0.67(+1.66%) |
Aug 25, 2023 | 40.88 | 41.01 | 40.00 | 40.46 | 942,255 | -0.02(-0.05%) |
Aug 24, 2023 | 40.64 | 41.43 | 40.37 | 40.48 | 726,588 | -0.29(-0.72%) |
Aug 23, 2023 | 39.94 | 40.91 | 39.68 | 40.77 | 1,041,323 | +0.72(+1.80%) |
Aug 22, 2023 | 40.67 | 40.97 | 39.93 | 40.05 | 1,002,095 | -0.81(-1.98%) |
Aug 21, 2023 | 40.97 | 41.04 | 40.20 | 40.86 | 580,510 | +0.16(+0.38%) |
Aug 18, 2023 | 40.09 | 40.92 | 39.99 | 40.70 | 549,934 | +0.20(+0.50%) |
Aug 17, 2023 | 41.34 | 41.41 | 40.26 | 40.50 | 700,663 | -0.58(-1.42%) |
Aug 16, 2023 | 41.45 | 41.80 | 41.03 | 41.08 | 826,020 | -0.55(-1.33%) |
Aug 15, 2023 | 42.17 | 42.28 | 41.38 | 41.63 | 842,817 | -1.26(-2.95%) |
Aug 14, 2023 | 43.40 | 43.40 | 42.74 | 42.90 | 648,840 | -0.96(-2.19%) |
Aug 11, 2023 | 43.61 | 44.17 | 43.47 | 43.86 | 465,674 | -0.18(-0.42%) |
Aug 10, 2023 | 43.93 | 44.73 | 43.79 | 44.05 | 685,549 | +0.38(+0.87%) |
Aug 09, 2023 | 44.42 | 44.42 | 43.58 | 43.67 | 516,365 | -1.02(-2.28%) |
Aug 08, 2023 | 44.56 | 44.77 | 43.13 | 44.69 | 988,815 | -0.41(-0.91%) |
Aug 07, 2023 | 44.94 | 45.25 | 44.58 | 45.10 | 615,537 | +0.38(+0.85%) |
Aug 04, 2023 | 44.43 | 45.30 | 44.42 | 44.72 | 975,066 | +0.00(+0.00%) |
Aug 03, 2023 | 44.26 | 44.96 | 43.59 | 44.72 | 1,011,606 | +0.31(+0.70%) |
Aug 02, 2023 | 44.01 | 44.48 | 43.24 | 44.41 | 1,148,028 | -0.21(-0.48%) |