Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.64 | 36.53 | 31.46 | 34.86 | 3,914,265 | +2.77(+8.63%) |
Oct 30, 2023 | 31.82 | 32.65 | 31.50 | 32.09 | 2,040,802 | +0.35(+1.10%) |
Oct 27, 2023 | 32.10 | 32.52 | 30.37 | 31.74 | 2,375,558 | -0.67(-2.07%) |
Oct 26, 2023 | 33.03 | 33.35 | 32.27 | 32.41 | 755,983 | -0.18(-0.55%) |
Oct 25, 2023 | 31.44 | 33.01 | 31.08 | 32.59 | 1,586,255 | +0.73(+2.29%) |
Oct 24, 2023 | 32.47 | 33.10 | 31.58 | 31.86 | 1,026,381 | -0.02(-0.06%) |
Oct 23, 2023 | 32.89 | 33.39 | 31.88 | 31.88 | 788,914 | -1.23(-3.71%) |
Oct 20, 2023 | 33.33 | 34.06 | 32.93 | 33.11 | 1,337,065 | +0.30(+0.91%) |
Oct 19, 2023 | 34.43 | 34.43 | 32.49 | 32.81 | 1,943,583 | -1.49(-4.34%) |
Oct 18, 2023 | 35.18 | 35.65 | 33.98 | 34.30 | 1,600,810 | -1.08(-3.05%) |
Oct 17, 2023 | 34.44 | 36.16 | 34.44 | 35.38 | 1,712,897 | +0.73(+2.11%) |
Oct 16, 2023 | 34.06 | 35.70 | 32.99 | 34.65 | 1,749,863 | +0.44(+1.29%) |
Oct 13, 2023 | 33.42 | 35.33 | 32.79 | 34.21 | 1,555,468 | +0.82(+2.46%) |
Oct 12, 2023 | 35.89 | 35.89 | 32.49 | 33.39 | 1,915,492 | -2.58(-7.17%) |
Oct 11, 2023 | 35.14 | 36.00 | 34.26 | 35.97 | 3,245,804 | +1.10(+3.15%) |
Oct 10, 2023 | 31.79 | 35.05 | 31.63 | 34.87 | 4,580,726 | +3.17(+10.00%) |
Oct 09, 2023 | 30.85 | 31.77 | 30.10 | 31.70 | 1,505,763 | +1.10(+3.59%) |
Oct 06, 2023 | 27.34 | 31.36 | 26.83 | 30.60 | 2,580,718 | +3.13(+11.39%) |
Oct 05, 2023 | 26.95 | 27.70 | 26.55 | 27.47 | 939,934 | +0.42(+1.55%) |
Oct 04, 2023 | 26.85 | 27.33 | 25.98 | 27.05 | 1,267,191 | +0.17(+0.63%) |
Oct 03, 2023 | 27.91 | 28.17 | 26.57 | 26.88 | 1,386,825 | -1.01(-3.62%) |
Oct 02, 2023 | 29.36 | 29.40 | 27.56 | 27.89 | 1,580,843 | -1.57(-5.33%) |
Sep 29, 2023 | 31.01 | 31.09 | 29.25 | 29.46 | 1,689,258 | -1.34(-4.35%) |
Sep 28, 2023 | 29.81 | 31.72 | 28.96 | 30.80 | 1,663,415 | +0.88(+2.94%) |
Sep 27, 2023 | 30.01 | 30.55 | 29.71 | 29.92 | 706,437 | -0.08(-0.27%) |
Sep 26, 2023 | 30.08 | 30.66 | 29.79 | 30.00 | 1,035,919 | +0.02(+0.07%) |
Sep 25, 2023 | 30.79 | 30.49 | 29.90 | 29.98 | 608,577 | -0.97(-3.13%) |
Sep 22, 2023 | 31.40 | 31.54 | 30.84 | 30.95 | 407,738 | -0.29(-0.93%) |
Sep 21, 2023 | 31.44 | 31.90 | 30.59 | 31.24 | 1,004,769 | -0.73(-2.28%) |
Sep 20, 2023 | 32.76 | 33.03 | 31.96 | 31.97 | 849,371 | -0.96(-2.92%) |
Sep 19, 2023 | 33.87 | 34.38 | 32.83 | 32.93 | 864,432 | -0.94(-2.78%) |
Sep 18, 2023 | 34.12 | 34.59 | 33.17 | 33.87 | 1,410,976 | -0.36(-1.05%) |
Sep 15, 2023 | 34.52 | 34.52 | 33.65 | 34.23 | 1,499,130 | +0.02(+0.06%) |
Sep 14, 2023 | 34.86 | 35.27 | 34.16 | 34.21 | 1,366,072 | -0.59(-1.70%) |
Sep 13, 2023 | 35.08 | 35.21 | 34.41 | 34.80 | 734,779 | -0.25(-0.71%) |
Sep 12, 2023 | 34.73 | 35.22 | 34.24 | 35.05 | 579,892 | +0.32(+0.92%) |
Sep 11, 2023 | 36.06 | 36.06 | 34.66 | 34.73 | 845,354 | -1.33(-3.69%) |
Sep 08, 2023 | 36.78 | 37.10 | 35.88 | 36.06 | 699,707 | -0.55(-1.50%) |
Sep 07, 2023 | 35.67 | 36.74 | 35.67 | 36.61 | 595,377 | +0.80(+2.23%) |
Sep 06, 2023 | 35.57 | 36.22 | 35.49 | 35.81 | 436,410 | +0.65(+1.85%) |
Sep 05, 2023 | 35.83 | 35.87 | 34.96 | 35.16 | 585,495 | -0.84(-2.33%) |
Sep 01, 2023 | 35.33 | 36.57 | 35.30 | 36.00 | 718,643 | +1.06(+3.03%) |
Aug 31, 2023 | 35.00 | 35.83 | 34.80 | 34.94 | 603,119 | -0.28(-0.80%) |
Aug 30, 2023 | 35.58 | 35.72 | 34.91 | 35.22 | 466,458 | -0.27(-0.76%) |
Aug 29, 2023 | 35.70 | 36.08 | 35.21 | 35.49 | 373,380 | -0.39(-1.09%) |
Aug 28, 2023 | 35.06 | 35.95 | 34.85 | 35.88 | 455,117 | +1.02(+2.93%) |
Aug 25, 2023 | 33.96 | 35.26 | 33.68 | 34.86 | 700,956 | +1.18(+3.50%) |
Aug 24, 2023 | 32.94 | 33.77 | 32.75 | 33.68 | 641,136 | +0.63(+1.91%) |
Aug 23, 2023 | 33.58 | 34.10 | 32.98 | 33.05 | 356,784 | -0.31(-0.93%) |
Aug 22, 2023 | 32.94 | 33.66 | 32.26 | 33.36 | 441,907 | +0.42(+1.28%) |
Aug 21, 2023 | 32.37 | 33.32 | 31.80 | 32.94 | 729,962 | +0.50(+1.54%) |
Aug 18, 2023 | 31.66 | 32.78 | 31.57 | 32.44 | 747,526 | +0.56(+1.76%) |
Aug 17, 2023 | 33.14 | 33.23 | 31.81 | 31.88 | 519,977 | -1.29(-3.89%) |
Aug 16, 2023 | 32.59 | 33.69 | 32.16 | 33.17 | 785,041 | +0.46(+1.41%) |
Aug 15, 2023 | 32.32 | 32.73 | 31.83 | 32.71 | 1,165,194 | +0.61(+1.90%) |
Aug 14, 2023 | 32.45 | 32.60 | 31.63 | 32.10 | 568,983 | -0.65(-1.98%) |
Aug 11, 2023 | 32.23 | 32.76 | 32.10 | 32.75 | 338,173 | +0.26(+0.80%) |
Aug 10, 2023 | 31.70 | 32.68 | 31.70 | 32.49 | 577,156 | +0.69(+2.17%) |
Aug 09, 2023 | 31.98 | 32.45 | 31.63 | 31.80 | 647,347 | -0.15(-0.47%) |
Aug 08, 2023 | 31.33 | 32.14 | 31.00 | 31.95 | 761,965 | +0.60(+1.91%) |
Aug 07, 2023 | 33.45 | 33.45 | 31.05 | 31.35 | 943,508 | -1.84(-5.54%) |
Aug 04, 2023 | 31.99 | 34.97 | 31.95 | 33.19 | 1,112,298 | +1.49(+4.70%) |
Aug 03, 2023 | 31.02 | 32.27 | 30.82 | 31.70 | 1,136,401 | +0.62(+1.99%) |
Aug 02, 2023 | 32.01 | 32.44 | 30.66 | 31.08 | 816,541 | -1.42(-4.37%) |