Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.63 | 40.38 | 39.34 | 40.12 | 1,047,093 | +0.50(+1.26%) |
Oct 30, 2023 | 40.19 | 40.73 | 38.88 | 39.62 | 1,593,362 | -0.72(-1.78%) |
Oct 27, 2023 | 40.56 | 40.58 | 39.15 | 40.34 | 1,587,556 | +0.02(+0.05%) |
Oct 26, 2023 | 40.79 | 40.99 | 39.54 | 40.32 | 2,091,110 | -1.19(-2.88%) |
Oct 25, 2023 | 41.40 | 42.17 | 40.88 | 41.51 | 2,455,004 | +0.17(+0.41%) |
Oct 24, 2023 | 42.07 | 42.07 | 40.93 | 41.34 | 1,400,024 | -0.27(-0.65%) |
Oct 23, 2023 | 41.94 | 42.38 | 41.15 | 41.61 | 1,773,587 | -0.88(-2.06%) |
Oct 20, 2023 | 42.97 | 43.15 | 42.17 | 42.48 | 1,797,108 | -0.65(-1.52%) |
Oct 19, 2023 | 41.49 | 43.36 | 41.37 | 43.14 | 2,586,997 | +1.32(+3.15%) |
Oct 18, 2023 | 42.12 | 42.44 | 41.64 | 41.82 | 1,499,744 | +0.11(+0.26%) |
Oct 17, 2023 | 41.61 | 42.60 | 41.39 | 41.71 | 1,394,364 | -0.08(-0.19%) |
Oct 16, 2023 | 42.07 | 42.29 | 41.17 | 41.79 | 1,982,196 | +0.17(+0.41%) |
Oct 13, 2023 | 40.64 | 41.90 | 40.56 | 41.62 | 2,048,544 | +1.86(+4.69%) |
Oct 12, 2023 | 39.56 | 39.80 | 39.01 | 39.76 | 1,302,172 | +0.70(+1.80%) |
Oct 11, 2023 | 38.47 | 39.26 | 38.05 | 39.05 | 1,405,351 | +0.14(+0.36%) |
Oct 10, 2023 | 39.31 | 39.58 | 38.91 | 38.92 | 1,233,897 | -0.40(-1.01%) |
Oct 09, 2023 | 38.61 | 39.59 | 38.14 | 39.31 | 1,412,504 | +2.16(+5.82%) |
Oct 06, 2023 | 36.45 | 37.77 | 35.89 | 37.15 | 1,313,099 | +1.06(+2.94%) |
Oct 05, 2023 | 35.73 | 36.42 | 35.51 | 36.09 | 1,264,096 | -0.04(-0.11%) |
Oct 04, 2023 | 37.04 | 37.17 | 35.33 | 36.13 | 1,641,806 | -1.64(-4.33%) |
Oct 03, 2023 | 37.27 | 37.84 | 37.04 | 37.77 | 1,069,175 | +0.23(+0.61%) |
Oct 02, 2023 | 39.43 | 39.53 | 37.18 | 37.54 | 2,202,012 | -1.77(-4.51%) |
Sep 29, 2023 | 39.80 | 40.02 | 39.22 | 39.31 | 1,360,989 | -0.41(-1.02%) |
Sep 28, 2023 | 40.21 | 40.86 | 39.51 | 39.72 | 2,201,482 | -0.59(-1.48%) |
Sep 27, 2023 | 39.03 | 40.62 | 38.95 | 40.31 | 1,305,922 | +1.90(+4.96%) |
Sep 26, 2023 | 37.45 | 38.54 | 37.44 | 38.41 | 1,136,991 | +0.47(+1.23%) |
Sep 25, 2023 | 36.91 | 38.11 | 37.83 | 37.94 | 747,432 | +1.06(+2.88%) |
Sep 22, 2023 | 37.87 | 37.92 | 36.73 | 36.88 | 1,354,516 | -0.42(-1.12%) |
Sep 21, 2023 | 37.86 | 38.10 | 37.05 | 37.30 | 1,178,716 | -0.33(-0.87%) |
Sep 20, 2023 | 38.67 | 39.14 | 37.59 | 37.63 | 1,418,346 | -1.33(-3.41%) |
Sep 19, 2023 | 39.69 | 39.85 | 38.77 | 38.95 | 1,458,129 | -0.16(-0.41%) |
Sep 18, 2023 | 39.94 | 39.99 | 38.75 | 39.11 | 1,567,026 | -0.14(-0.35%) |
Sep 15, 2023 | 39.46 | 39.85 | 38.72 | 39.25 | 8,083,943 | -0.75(-1.88%) |
Sep 14, 2023 | 40.84 | 41.10 | 39.90 | 40.01 | 1,361,581 | -0.20(-0.49%) |
Sep 13, 2023 | 40.95 | 40.98 | 39.56 | 40.20 | 1,744,665 | -0.82(-2.01%) |
Sep 12, 2023 | 40.71 | 41.09 | 40.24 | 41.03 | 1,188,030 | +1.12(+2.81%) |
Sep 11, 2023 | 41.42 | 41.51 | 39.24 | 39.91 | 2,229,595 | -1.37(-3.31%) |
Sep 08, 2023 | 41.84 | 41.97 | 41.15 | 41.27 | 2,231,696 | -0.46(-1.09%) |
Sep 07, 2023 | 42.13 | 42.36 | 41.45 | 41.73 | 1,476,718 | -0.38(-0.89%) |
Sep 06, 2023 | 41.75 | 42.48 | 41.66 | 42.11 | 887,792 | +0.19(+0.45%) |
Sep 05, 2023 | 42.55 | 42.81 | 41.89 | 41.92 | 1,785,824 | -0.64(-1.51%) |
Sep 01, 2023 | 42.51 | 42.95 | 42.22 | 42.56 | 1,242,389 | +0.61(+1.47%) |
Aug 31, 2023 | 41.65 | 42.22 | 41.34 | 41.95 | 1,460,381 | +0.34(+0.81%) |
Aug 30, 2023 | 41.10 | 41.77 | 40.87 | 41.61 | 1,519,923 | +0.88(+2.17%) |
Aug 29, 2023 | 41.05 | 41.08 | 40.25 | 40.73 | 935,779 | +0.02(+0.05%) |
Aug 28, 2023 | 40.71 | 41.07 | 40.43 | 40.71 | 912,248 | +0.22(+0.54%) |
Aug 25, 2023 | 40.01 | 40.95 | 39.50 | 40.49 | 1,491,210 | +0.97(+2.46%) |
Aug 24, 2023 | 39.76 | 40.38 | 39.52 | 39.52 | 1,046,898 | -0.68(-1.70%) |
Aug 23, 2023 | 39.66 | 40.27 | 38.95 | 40.20 | 1,174,511 | +0.27(+0.67%) |
Aug 22, 2023 | 41.03 | 41.32 | 39.93 | 39.94 | 1,532,530 | -1.06(-2.59%) |
Aug 21, 2023 | 40.54 | 41.24 | 40.39 | 41.00 | 1,809,880 | +0.74(+1.85%) |
Aug 18, 2023 | 39.45 | 40.32 | 39.32 | 40.25 | 1,830,087 | +0.29(+0.72%) |
Aug 17, 2023 | 39.91 | 40.41 | 39.68 | 39.97 | 1,682,531 | +0.85(+2.18%) |
Aug 16, 2023 | 39.45 | 40.22 | 38.94 | 39.11 | 1,651,139 | +0.44(+1.13%) |
Aug 15, 2023 | 38.72 | 38.99 | 38.33 | 38.68 | 1,359,889 | -0.56(-1.42%) |
Aug 14, 2023 | 39.11 | 39.39 | 38.66 | 39.23 | 999,543 | -0.18(-0.45%) |
Aug 11, 2023 | 38.72 | 39.58 | 38.72 | 39.41 | 1,173,217 | +0.58(+1.48%) |
Aug 10, 2023 | 39.11 | 39.47 | 38.57 | 38.84 | 1,485,596 | -0.62(-1.58%) |
Aug 09, 2023 | 38.92 | 40.06 | 38.65 | 39.46 | 2,096,813 | +0.89(+2.31%) |
Aug 08, 2023 | 37.28 | 38.82 | 36.95 | 38.57 | 1,847,255 | +0.07(+0.18%) |
Aug 07, 2023 | 37.87 | 38.51 | 37.48 | 38.50 | 1,463,817 | +0.50(+1.30%) |
Aug 04, 2023 | 37.53 | 38.42 | 37.18 | 38.00 | 1,607,256 | +1.02(+2.76%) |
Aug 03, 2023 | 35.53 | 37.57 | 35.16 | 36.98 | 2,262,481 | +1.67(+4.72%) |
Aug 02, 2023 | 35.43 | 35.65 | 34.71 | 35.32 | 1,693,599 | -0.47(-1.30%) |