Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 35.20 | 36.73 | 35.20 | 36.19 | 1,717,353 | +1.07(+3.05%) |
Oct 30, 2023 | 34.97 | 35.29 | 34.80 | 35.12 | 989,598 | +0.40(+1.15%) |
Oct 27, 2023 | 34.91 | 35.11 | 34.53 | 34.72 | 1,003,451 | +0.31(+0.90%) |
Oct 26, 2023 | 35.39 | 35.74 | 34.40 | 34.41 | 1,633,905 | -0.73(-2.08%) |
Oct 25, 2023 | 36.40 | 36.62 | 35.13 | 35.14 | 1,349,747 | -1.42(-3.88%) |
Oct 24, 2023 | 35.89 | 36.58 | 35.80 | 36.56 | 1,212,600 | +0.80(+2.24%) |
Oct 23, 2023 | 35.77 | 36.13 | 34.93 | 35.76 | 1,745,033 | -0.13(-0.36%) |
Oct 20, 2023 | 36.55 | 36.70 | 35.17 | 35.89 | 2,801,003 | -0.88(-2.39%) |
Oct 19, 2023 | 37.80 | 38.05 | 36.56 | 36.77 | 2,111,159 | -0.76(-2.03%) |
Oct 18, 2023 | 38.20 | 38.77 | 37.35 | 37.53 | 2,287,373 | -0.87(-2.27%) |
Oct 17, 2023 | 38.10 | 38.79 | 37.52 | 38.40 | 2,872,898 | -0.18(-0.47%) |
Oct 16, 2023 | 38.72 | 39.12 | 38.23 | 38.58 | 1,797,439 | -0.12(-0.31%) |
Oct 13, 2023 | 38.89 | 39.63 | 38.63 | 38.70 | 2,551,393 | +0.04(+0.10%) |
Oct 12, 2023 | 38.93 | 39.43 | 37.98 | 38.66 | 2,812,214 | -0.26(-0.67%) |
Oct 11, 2023 | 37.28 | 38.98 | 37.00 | 38.92 | 4,860,966 | +2.30(+6.28%) |
Oct 10, 2023 | 36.00 | 37.20 | 35.96 | 36.62 | 2,892,525 | +0.62(+1.72%) |
Oct 09, 2023 | 35.86 | 36.29 | 35.60 | 36.00 | 2,119,858 | -0.33(-0.91%) |
Oct 06, 2023 | 34.66 | 36.99 | 34.44 | 36.33 | 3,560,017 | +1.42(+4.07%) |
Oct 05, 2023 | 34.02 | 34.98 | 33.96 | 34.91 | 1,595,726 | +0.88(+2.59%) |
Oct 04, 2023 | 34.45 | 34.62 | 33.78 | 34.03 | 2,438,486 | -0.28(-0.82%) |
Oct 03, 2023 | 34.65 | 34.84 | 34.14 | 34.31 | 2,257,351 | -0.45(-1.29%) |
Oct 02, 2023 | 34.97 | 35.83 | 34.60 | 34.76 | 1,913,057 | -0.12(-0.34%) |
Sep 29, 2023 | 35.18 | 35.55 | 34.80 | 34.88 | 1,834,671 | -0.02(-0.06%) |
Sep 28, 2023 | 35.56 | 35.59 | 34.62 | 34.90 | 2,348,013 | -0.82(-2.30%) |
Sep 27, 2023 | 35.80 | 36.85 | 35.44 | 35.72 | 4,000,880 | +0.60(+1.71%) |
Sep 26, 2023 | 35.23 | 36.75 | 34.00 | 35.12 | 6,176,769 | -0.26(-0.73%) |
Sep 25, 2023 | 34.82 | 35.76 | 35.31 | 35.38 | 1,892,906 | +0.29(+0.83%) |
Sep 22, 2023 | 34.02 | 35.47 | 33.95 | 35.09 | 2,557,530 | +1.24(+3.66%) |
Sep 21, 2023 | 34.53 | 35.09 | 33.52 | 33.85 | 2,789,325 | +0.10(+0.30%) |
Sep 20, 2023 | 33.64 | 34.31 | 33.31 | 33.75 | 3,266,322 | +0.16(+0.48%) |
Sep 19, 2023 | 34.35 | 34.35 | 33.30 | 33.59 | 2,208,468 | -0.84(-2.44%) |
Sep 18, 2023 | 35.20 | 35.23 | 34.26 | 34.43 | 1,879,513 | -0.96(-2.71%) |
Sep 15, 2023 | 35.51 | 35.86 | 35.16 | 35.39 | 1,967,542 | -0.31(-0.87%) |
Sep 14, 2023 | 36.09 | 36.17 | 35.43 | 35.70 | 1,070,350 | -0.30(-0.83%) |
Sep 13, 2023 | 36.29 | 36.44 | 35.78 | 36.00 | 1,163,794 | -0.22(-0.59%) |
Sep 12, 2023 | 36.25 | 36.67 | 36.11 | 36.22 | 1,108,210 | -0.25(-0.70%) |
Sep 11, 2023 | 36.16 | 36.71 | 36.05 | 36.47 | 2,238,316 | +0.31(+0.86%) |
Sep 08, 2023 | 36.00 | 36.45 | 35.84 | 36.16 | 1,499,882 | +0.10(+0.28%) |
Sep 07, 2023 | 34.72 | 36.21 | 34.60 | 36.06 | 2,897,490 | +0.91(+2.59%) |
Sep 06, 2023 | 34.80 | 35.39 | 34.66 | 35.15 | 2,206,820 | +0.29(+0.83%) |
Sep 05, 2023 | 34.72 | 35.91 | 34.62 | 34.86 | 3,525,833 | -0.04(-0.11%) |
Sep 01, 2023 | 35.22 | 36.50 | 34.10 | 34.90 | 9,705,184 | +3.80(+12.22%) |
Aug 31, 2023 | 30.95 | 31.31 | 30.39 | 31.10 | 3,305,655 | +0.29(+0.94%) |
Aug 30, 2023 | 30.84 | 31.09 | 30.27 | 30.81 | 1,244,179 | +0.00(+0.00%) |
Aug 29, 2023 | 30.75 | 31.31 | 30.48 | 30.81 | 1,742,989 | +0.16(+0.52%) |
Aug 28, 2023 | 30.03 | 30.83 | 29.80 | 30.65 | 1,811,477 | +1.06(+3.58%) |
Aug 25, 2023 | 30.12 | 30.14 | 29.25 | 29.59 | 3,346,359 | -0.50(-1.66%) |
Aug 24, 2023 | 31.98 | 31.99 | 29.93 | 30.09 | 2,032,206 | -1.64(-5.17%) |
Aug 23, 2023 | 31.67 | 31.87 | 31.27 | 31.73 | 1,474,433 | +0.01(+0.03%) |
Aug 22, 2023 | 31.02 | 31.85 | 30.90 | 31.72 | 1,787,498 | +0.80(+2.59%) |
Aug 21, 2023 | 30.44 | 31.29 | 30.38 | 30.92 | 1,899,816 | +0.71(+2.35%) |
Aug 18, 2023 | 29.93 | 30.45 | 29.80 | 30.21 | 862,893 | -0.02(-0.07%) |
Aug 17, 2023 | 30.33 | 30.61 | 29.84 | 30.23 | 1,373,258 | -0.03(-0.10%) |
Aug 16, 2023 | 30.27 | 30.65 | 30.11 | 30.26 | 836,875 | +0.00(+0.00%) |
Aug 15, 2023 | 29.88 | 30.93 | 29.73 | 30.26 | 1,611,363 | +0.28(+0.93%) |
Aug 14, 2023 | 29.24 | 30.08 | 29.22 | 29.98 | 884,601 | +0.48(+1.63%) |
Aug 11, 2023 | 29.32 | 29.59 | 29.18 | 29.50 | 1,175,298 | -0.21(-0.71%) |
Aug 10, 2023 | 29.82 | 30.09 | 29.35 | 29.71 | 598,515 | +0.13(+0.44%) |
Aug 09, 2023 | 29.74 | 29.80 | 29.24 | 29.58 | 756,509 | -0.04(-0.14%) |
Aug 08, 2023 | 29.65 | 29.73 | 29.03 | 29.62 | 1,148,461 | -0.44(-1.46%) |
Aug 07, 2023 | 29.64 | 30.14 | 29.36 | 30.06 | 837,586 | +0.48(+1.62%) |
Aug 04, 2023 | 29.40 | 29.95 | 28.89 | 29.58 | 891,843 | +0.39(+1.34%) |
Aug 03, 2023 | 28.91 | 29.41 | 28.61 | 29.19 | 1,154,589 | +0.08(+0.27%) |
Aug 02, 2023 | 29.75 | 29.75 | 28.49 | 29.11 | 1,626,761 | -1.10(-3.64%) |