Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.90 | 39.50 | 37.90 | 39.28 | 30,201 | +1.21(+3.18%) |
Oct 30, 2023 | 38.04 | 38.69 | 37.86 | 38.07 | 14,473 | +0.81(+2.17%) |
Oct 27, 2023 | 37.64 | 37.95 | 37.00 | 37.26 | 12,322 | -0.37(-0.98%) |
Oct 26, 2023 | 38.10 | 39.13 | 37.33 | 37.63 | 19,875 | -0.66(-1.72%) |
Oct 25, 2023 | 41.56 | 41.56 | 38.05 | 38.29 | 27,158 | -3.11(-7.51%) |
Oct 24, 2023 | 39.61 | 41.63 | 39.35 | 41.40 | 35,733 | +1.71(+4.31%) |
Oct 23, 2023 | 39.18 | 40.20 | 38.54 | 39.69 | 20,985 | +0.21(+0.53%) |
Oct 20, 2023 | 39.88 | 40.15 | 39.21 | 39.48 | 22,505 | -0.69(-1.72%) |
Oct 19, 2023 | 39.91 | 40.34 | 39.81 | 40.17 | 15,037 | +0.01(+0.02%) |
Oct 18, 2023 | 40.02 | 40.41 | 39.81 | 40.16 | 16,609 | -0.29(-0.72%) |
Oct 17, 2023 | 40.04 | 40.66 | 39.37 | 40.45 | 14,880 | +0.25(+0.62%) |
Oct 16, 2023 | 40.63 | 40.77 | 40.18 | 40.20 | 17,899 | -0.48(-1.18%) |
Oct 13, 2023 | 40.38 | 40.69 | 40.26 | 40.68 | 30,610 | +0.05(+0.12%) |
Oct 12, 2023 | 40.53 | 41.40 | 40.13 | 40.63 | 24,836 | +0.12(+0.30%) |
Oct 11, 2023 | 40.50 | 40.81 | 40.30 | 40.51 | 24,057 | +0.11(+0.27%) |
Oct 10, 2023 | 39.78 | 40.96 | 39.75 | 40.40 | 23,583 | +0.47(+1.18%) |
Oct 09, 2023 | 39.81 | 40.15 | 39.12 | 39.93 | 8,925 | -0.16(-0.40%) |
Oct 06, 2023 | 38.67 | 40.44 | 38.44 | 40.09 | 29,352 | +1.18(+3.03%) |
Oct 05, 2023 | 39.10 | 39.10 | 38.50 | 38.91 | 29,144 | -0.14(-0.36%) |
Oct 04, 2023 | 37.53 | 39.07 | 37.53 | 39.05 | 26,878 | +1.47(+3.91%) |
Oct 03, 2023 | 39.12 | 39.42 | 37.58 | 37.58 | 23,176 | -1.78(-4.52%) |
Oct 02, 2023 | 40.56 | 40.56 | 38.96 | 39.36 | 20,505 | -1.16(-2.86%) |
Sep 29, 2023 | 39.79 | 40.72 | 39.10 | 40.52 | 33,173 | +1.15(+2.92%) |
Sep 28, 2023 | 37.65 | 39.76 | 37.61 | 39.37 | 21,510 | +1.63(+4.32%) |
Sep 27, 2023 | 38.07 | 38.51 | 37.24 | 37.74 | 23,651 | -0.24(-0.63%) |
Sep 26, 2023 | 38.52 | 38.80 | 37.25 | 37.98 | 44,845 | -0.96(-2.47%) |
Sep 25, 2023 | 38.78 | 39.08 | 38.67 | 38.94 | 7,292 | -0.07(-0.18%) |
Sep 22, 2023 | 39.40 | 40.15 | 39.00 | 39.01 | 27,289 | -0.35(-0.89%) |
Sep 21, 2023 | 40.42 | 40.52 | 39.18 | 39.36 | 25,579 | -1.45(-3.55%) |
Sep 20, 2023 | 41.43 | 41.85 | 40.67 | 40.81 | 16,144 | -0.33(-0.80%) |
Sep 19, 2023 | 41.66 | 41.91 | 40.55 | 41.14 | 26,186 | -0.72(-1.72%) |
Sep 18, 2023 | 41.18 | 42.36 | 41.18 | 41.86 | 25,883 | +0.53(+1.28%) |
Sep 15, 2023 | 41.06 | 41.50 | 40.38 | 41.33 | 45,448 | +0.11(+0.27%) |
Sep 14, 2023 | 40.33 | 41.54 | 39.82 | 41.22 | 44,594 | +1.48(+3.72%) |
Sep 13, 2023 | 40.46 | 40.56 | 39.61 | 39.74 | 33,167 | -0.64(-1.58%) |
Sep 12, 2023 | 41.07 | 41.51 | 40.37 | 40.38 | 31,165 | -0.74(-1.80%) |
Sep 11, 2023 | 40.50 | 41.30 | 40.21 | 41.12 | 37,278 | +0.75(+1.86%) |
Sep 08, 2023 | 41.25 | 41.25 | 39.80 | 40.37 | 43,878 | -0.94(-2.28%) |
Sep 07, 2023 | 40.60 | 41.33 | 40.09 | 41.31 | 46,785 | +0.25(+0.61%) |
Sep 06, 2023 | 43.07 | 43.27 | 40.98 | 41.06 | 63,746 | -2.13(-4.93%) |
Sep 05, 2023 | 43.00 | 43.27 | 42.40 | 43.19 | 23,658 | +0.11(+0.26%) |
Sep 01, 2023 | 44.06 | 44.10 | 43.05 | 43.08 | 25,863 | -0.75(-1.71%) |
Aug 31, 2023 | 42.50 | 44.31 | 42.50 | 43.83 | 59,233 | +1.33(+3.13%) |
Aug 30, 2023 | 42.45 | 43.77 | 42.37 | 42.50 | 54,266 | +0.01(+0.02%) |
Aug 29, 2023 | 43.00 | 43.00 | 42.13 | 42.49 | 84,407 | -0.62(-1.44%) |
Aug 28, 2023 | 45.16 | 45.16 | 43.11 | 43.11 | 51,310 | -1.86(-4.14%) |
Aug 25, 2023 | 44.94 | 45.69 | 44.62 | 44.97 | 23,552 | -0.10(-0.22%) |
Aug 24, 2023 | 46.43 | 46.43 | 44.40 | 45.07 | 56,458 | -0.75(-1.64%) |
Aug 23, 2023 | 44.57 | 46.52 | 44.57 | 45.82 | 158,730 | +1.65(+3.74%) |
Aug 22, 2023 | 43.36 | 44.39 | 43.36 | 44.17 | 52,036 | +1.05(+2.44%) |
Aug 21, 2023 | 40.83 | 43.51 | 40.83 | 43.12 | 66,712 | +2.31(+5.66%) |
Aug 18, 2023 | 40.50 | 40.83 | 39.63 | 40.81 | 55,196 | +0.15(+0.37%) |
Aug 17, 2023 | 37.64 | 40.81 | 37.42 | 40.66 | 155,994 | +2.56(+6.72%) |
Aug 16, 2023 | 37.60 | 38.73 | 37.60 | 38.10 | 37,688 | +0.50(+1.33%) |
Aug 15, 2023 | 37.32 | 37.95 | 37.09 | 37.60 | 21,896 | +0.15(+0.40%) |
Aug 14, 2023 | 36.10 | 37.54 | 35.84 | 37.45 | 17,813 | +1.33(+3.68%) |
Aug 11, 2023 | 36.13 | 36.63 | 36.00 | 36.12 | 28,638 | -0.59(-1.61%) |
Aug 10, 2023 | 36.21 | 37.31 | 35.06 | 36.71 | 63,580 | +1.40(+3.96%) |
Aug 09, 2023 | 35.17 | 35.65 | 35.00 | 35.31 | 125,601 | -0.09(-0.25%) |
Aug 08, 2023 | 36.74 | 36.74 | 34.94 | 35.40 | 70,649 | -1.77(-4.76%) |
Aug 07, 2023 | 37.29 | 37.30 | 36.86 | 37.17 | 11,474 | -0.14(-0.38%) |
Aug 04, 2023 | 37.21 | 37.94 | 36.72 | 37.31 | 25,244 | +0.10(+0.27%) |
Aug 03, 2023 | 37.59 | 37.86 | 36.87 | 37.21 | 22,648 | -0.61(-1.61%) |
Aug 02, 2023 | 38.47 | 38.52 | 36.65 | 37.82 | 78,748 | -1.16(-2.98%) |