Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 36.27 | 36.57 | 35.94 | 36.06 | 509,550 | -0.10(-0.27%) |
Oct 30, 2023 | 36.47 | 36.47 | 35.90 | 36.16 | 609,291 | +0.06(+0.17%) |
Oct 27, 2023 | 36.59 | 37.17 | 35.88 | 36.10 | 809,854 | -0.36(-0.98%) |
Oct 26, 2023 | 36.44 | 36.80 | 36.06 | 36.46 | 842,774 | +0.02(+0.05%) |
Oct 25, 2023 | 36.62 | 36.67 | 35.91 | 36.44 | 808,189 | -0.27(-0.73%) |
Oct 24, 2023 | 36.91 | 36.98 | 36.27 | 36.71 | 747,159 | +0.11(+0.30%) |
Oct 23, 2023 | 37.50 | 37.50 | 36.53 | 36.60 | 730,752 | -0.94(-2.51%) |
Oct 20, 2023 | 37.56 | 38.07 | 36.95 | 37.54 | 1,326,375 | +1.29(+3.56%) |
Oct 19, 2023 | 36.81 | 37.41 | 36.21 | 36.25 | 813,195 | -1.38(-3.67%) |
Oct 18, 2023 | 38.89 | 38.89 | 37.58 | 37.63 | 710,691 | -1.81(-4.58%) |
Oct 17, 2023 | 39.48 | 40.17 | 39.39 | 39.44 | 582,575 | +0.14(+0.35%) |
Oct 16, 2023 | 38.73 | 39.69 | 38.84 | 39.30 | 405,866 | +0.91(+2.38%) |
Oct 13, 2023 | 38.92 | 39.15 | 38.36 | 38.39 | 372,337 | -0.49(-1.25%) |
Oct 12, 2023 | 39.10 | 39.10 | 38.52 | 38.87 | 437,632 | -0.23(-0.58%) |
Oct 11, 2023 | 39.10 | 39.20 | 38.68 | 39.10 | 414,215 | -0.02(-0.05%) |
Oct 10, 2023 | 39.08 | 39.37 | 38.87 | 39.12 | 331,217 | +0.20(+0.51%) |
Oct 09, 2023 | 38.09 | 39.00 | 37.98 | 38.92 | 469,760 | +0.58(+1.50%) |
Oct 06, 2023 | 37.92 | 38.76 | 37.92 | 38.35 | 425,864 | +0.07(+0.18%) |
Oct 05, 2023 | 38.03 | 38.44 | 37.63 | 38.28 | 485,178 | +0.26(+0.68%) |
Oct 04, 2023 | 38.17 | 38.37 | 37.52 | 38.02 | 695,747 | -0.16(-0.42%) |
Oct 03, 2023 | 38.23 | 38.67 | 37.97 | 38.18 | 527,629 | -0.35(-0.90%) |
Oct 02, 2023 | 38.48 | 38.78 | 38.01 | 38.53 | 536,118 | -0.15(-0.39%) |
Sep 29, 2023 | 38.67 | 39.21 | 38.38 | 38.68 | 553,580 | +0.27(+0.70%) |
Sep 28, 2023 | 38.10 | 38.56 | 37.79 | 38.41 | 392,668 | +0.27(+0.70%) |
Sep 27, 2023 | 38.47 | 38.55 | 37.80 | 38.14 | 491,377 | -0.32(-0.82%) |
Sep 26, 2023 | 38.68 | 39.05 | 38.43 | 38.46 | 533,836 | -0.54(-1.40%) |
Sep 25, 2023 | 38.72 | 39.20 | 38.86 | 39.00 | 394,720 | +0.21(+0.54%) |
Sep 22, 2023 | 39.18 | 39.47 | 38.67 | 38.79 | 637,952 | -0.39(-0.98%) |
Sep 21, 2023 | 39.70 | 39.92 | 39.18 | 39.18 | 439,168 | -0.72(-1.81%) |
Sep 20, 2023 | 40.04 | 40.46 | 39.85 | 39.90 | 554,718 | +0.10(+0.25%) |
Sep 19, 2023 | 39.84 | 39.97 | 39.52 | 39.80 | 638,658 | -0.07(-0.17%) |
Sep 18, 2023 | 39.81 | 40.09 | 39.74 | 39.87 | 526,614 | +0.13(+0.32%) |
Sep 15, 2023 | 39.91 | 39.92 | 39.50 | 39.74 | 1,294,635 | -0.18(-0.45%) |
Sep 14, 2023 | 40.05 | 40.34 | 39.37 | 39.92 | 642,590 | +0.23(+0.57%) |
Sep 13, 2023 | 38.59 | 39.90 | 38.46 | 39.69 | 928,378 | +1.16(+3.00%) |
Sep 12, 2023 | 39.30 | 39.46 | 38.47 | 38.54 | 693,357 | -0.85(-2.16%) |
Sep 11, 2023 | 39.24 | 39.59 | 39.06 | 39.39 | 617,693 | +0.38(+0.96%) |
Sep 08, 2023 | 39.95 | 40.56 | 38.71 | 39.01 | 1,147,184 | -0.72(-1.82%) |
Sep 07, 2023 | 40.06 | 40.41 | 39.40 | 39.73 | 457,611 | -0.31(-0.77%) |
Sep 06, 2023 | 40.14 | 40.39 | 39.50 | 40.04 | 791,699 | -0.10(-0.25%) |
Sep 05, 2023 | 40.82 | 40.87 | 40.02 | 40.14 | 760,500 | -0.89(-2.17%) |
Sep 01, 2023 | 41.34 | 41.55 | 40.88 | 41.03 | 769,183 | -0.14(-0.34%) |
Aug 31, 2023 | 42.70 | 42.70 | 40.86 | 41.17 | 1,116,287 | -1.61(-3.77%) |
Aug 30, 2023 | 42.95 | 43.16 | 42.70 | 42.78 | 328,191 | -0.03(-0.07%) |
Aug 29, 2023 | 42.25 | 42.82 | 42.20 | 42.81 | 477,777 | +0.56(+1.33%) |
Aug 28, 2023 | 42.23 | 42.86 | 41.92 | 42.25 | 398,670 | +0.17(+0.40%) |
Aug 25, 2023 | 42.47 | 42.62 | 41.87 | 42.08 | 301,885 | -0.33(-0.77%) |
Aug 24, 2023 | 42.22 | 42.86 | 41.94 | 42.41 | 314,407 | +0.17(+0.40%) |
Aug 23, 2023 | 41.91 | 42.26 | 41.56 | 42.24 | 309,964 | +0.29(+0.68%) |
Aug 22, 2023 | 42.41 | 42.68 | 41.81 | 41.95 | 341,258 | -0.53(-1.26%) |
Aug 21, 2023 | 43.07 | 43.29 | 42.34 | 42.48 | 411,989 | -0.58(-1.36%) |
Aug 18, 2023 | 42.25 | 43.24 | 42.15 | 43.07 | 713,792 | +0.58(+1.37%) |
Aug 17, 2023 | 42.76 | 42.92 | 42.26 | 42.48 | 389,918 | -0.14(-0.32%) |
Aug 16, 2023 | 43.51 | 43.82 | 42.42 | 42.62 | 551,170 | -0.88(-2.02%) |
Aug 15, 2023 | 44.36 | 44.40 | 43.47 | 43.50 | 516,597 | -1.16(-2.59%) |
Aug 14, 2023 | 44.97 | 44.97 | 44.27 | 44.66 | 378,025 | -0.30(-0.66%) |
Aug 11, 2023 | 44.46 | 45.00 | 44.30 | 44.96 | 489,844 | +0.41(+0.91%) |
Aug 10, 2023 | 44.78 | 46.15 | 44.48 | 44.55 | 337,445 | -0.17(-0.38%) |
Aug 09, 2023 | 44.86 | 45.16 | 44.55 | 44.72 | 503,349 | -0.23(-0.51%) |
Aug 08, 2023 | 44.96 | 45.32 | 44.59 | 44.95 | 507,850 | -0.41(-0.89%) |
Aug 07, 2023 | 45.43 | 45.79 | 45.06 | 45.35 | 390,372 | +0.13(+0.28%) |
Aug 04, 2023 | 45.61 | 46.21 | 44.47 | 45.22 | 896,809 | -0.90(-1.95%) |
Aug 03, 2023 | 45.73 | 46.57 | 45.46 | 46.13 | 767,660 | +0.30(+0.65%) |
Aug 02, 2023 | 45.55 | 46.09 | 45.32 | 45.83 | 317,162 | -0.05(-0.11%) |