Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 34.00 | 34.48 | 33.85 | 33.96 | 21,708 | +0.05(+0.15%) |
Oct 30, 2023 | 33.23 | 33.94 | 32.87 | 33.91 | 17,588 | +1.14(+3.48%) |
Oct 27, 2023 | 33.89 | 33.89 | 32.67 | 32.77 | 20,711 | -0.77(-2.30%) |
Oct 26, 2023 | 33.96 | 34.03 | 33.39 | 33.54 | 17,991 | -0.11(-0.33%) |
Oct 25, 2023 | 33.69 | 34.21 | 33.50 | 33.65 | 31,951 | +0.15(+0.45%) |
Oct 24, 2023 | 33.75 | 34.22 | 33.40 | 33.50 | 17,012 | -0.36(-1.06%) |
Oct 23, 2023 | 34.14 | 34.36 | 33.74 | 33.86 | 21,080 | +0.40(+1.20%) |
Oct 20, 2023 | 33.32 | 33.84 | 33.02 | 33.46 | 22,968 | +0.39(+1.18%) |
Oct 19, 2023 | 33.76 | 33.90 | 33.01 | 33.07 | 32,130 | -1.03(-3.02%) |
Oct 18, 2023 | 34.26 | 34.33 | 33.98 | 34.10 | 11,306 | -0.83(-2.38%) |
Oct 17, 2023 | 34.04 | 35.50 | 34.04 | 34.93 | 17,258 | +0.72(+2.10%) |
Oct 16, 2023 | 34.99 | 34.98 | 34.17 | 34.21 | 23,009 | -0.57(-1.64%) |
Oct 13, 2023 | 35.45 | 35.45 | 34.50 | 34.78 | 25,994 | -0.52(-1.47%) |
Oct 12, 2023 | 36.18 | 36.18 | 35.21 | 35.30 | 26,080 | -0.84(-2.32%) |
Oct 11, 2023 | 36.69 | 36.69 | 35.75 | 36.14 | 11,695 | -0.48(-1.31%) |
Oct 10, 2023 | 36.66 | 37.61 | 36.60 | 36.62 | 14,433 | -0.30(-0.81%) |
Oct 09, 2023 | 36.00 | 37.65 | 35.80 | 36.92 | 47,501 | +0.79(+2.19%) |
Oct 06, 2023 | 36.72 | 36.75 | 36.05 | 36.13 | 60,834 | -0.89(-2.40%) |
Oct 05, 2023 | 36.87 | 37.07 | 36.79 | 37.02 | 21,005 | -0.12(-0.32%) |
Oct 04, 2023 | 37.12 | 37.32 | 36.82 | 37.14 | 11,392 | -0.04(-0.11%) |
Oct 03, 2023 | 37.16 | 37.36 | 36.79 | 37.18 | 20,699 | -0.14(-0.38%) |
Oct 02, 2023 | 37.50 | 37.61 | 36.98 | 37.32 | 20,101 | -0.39(-1.03%) |
Sep 29, 2023 | 37.91 | 37.94 | 37.55 | 37.71 | 19,281 | -0.11(-0.29%) |
Sep 28, 2023 | 37.80 | 38.00 | 37.64 | 37.82 | 11,915 | +0.02(+0.05%) |
Sep 27, 2023 | 37.59 | 37.96 | 37.35 | 37.80 | 15,440 | +0.02(+0.05%) |
Sep 26, 2023 | 37.62 | 38.00 | 37.62 | 37.78 | 22,218 | -0.22(-0.58%) |
Sep 25, 2023 | 37.70 | 38.00 | 37.87 | 38.00 | 31,024 | +0.01(+0.03%) |
Sep 22, 2023 | 38.00 | 38.00 | 37.37 | 37.99 | 19,780 | -0.33(-0.86%) |
Sep 21, 2023 | 38.75 | 38.75 | 38.15 | 38.32 | 17,848 | -0.54(-1.39%) |
Sep 20, 2023 | 39.04 | 39.23 | 38.81 | 38.86 | 16,653 | +0.05(+0.13%) |
Sep 19, 2023 | 38.00 | 38.98 | 37.68 | 38.81 | 42,509 | +0.29(+0.75%) |
Sep 18, 2023 | 38.00 | 38.56 | 37.73 | 38.52 | 14,488 | +0.38(+1.00%) |
Sep 15, 2023 | 38.00 | 38.46 | 37.49 | 38.14 | 54,637 | +0.14(+0.37%) |
Sep 14, 2023 | 38.00 | 38.21 | 37.83 | 38.00 | 26,510 | +0.13(+0.34%) |
Sep 13, 2023 | 38.00 | 38.33 | 37.65 | 37.87 | 20,726 | -0.40(-1.05%) |
Sep 12, 2023 | 38.00 | 38.37 | 37.62 | 38.27 | 16,441 | +0.14(+0.37%) |
Sep 11, 2023 | 38.00 | 38.31 | 37.86 | 38.13 | 16,670 | +0.25(+0.66%) |
Sep 08, 2023 | 38.35 | 38.35 | 37.17 | 37.88 | 29,354 | -0.34(-0.89%) |
Sep 07, 2023 | 38.10 | 38.70 | 37.86 | 38.22 | 24,807 | -0.22(-0.57%) |
Sep 06, 2023 | 39.61 | 40.07 | 38.01 | 38.44 | 24,344 | -1.28(-3.22%) |
Sep 05, 2023 | 39.47 | 39.92 | 39.47 | 39.72 | 35,660 | -0.20(-0.50%) |
Sep 01, 2023 | 39.92 | 40.21 | 39.61 | 39.92 | 23,177 | +0.30(+0.76%) |
Aug 31, 2023 | 40.15 | 40.31 | 39.55 | 39.62 | 40,321 | -0.51(-1.27%) |
Aug 30, 2023 | 38.78 | 40.80 | 38.77 | 40.13 | 53,093 | +1.27(+3.27%) |
Aug 29, 2023 | 38.00 | 39.04 | 37.64 | 38.86 | 425,807 | +0.86(+2.26%) |
Aug 28, 2023 | 38.05 | 38.13 | 37.90 | 38.00 | 69,462 | +0.07(+0.18%) |
Aug 25, 2023 | 37.84 | 38.17 | 37.58 | 37.93 | 51,050 | +0.03(+0.08%) |
Aug 24, 2023 | 38.21 | 38.74 | 37.76 | 37.90 | 65,158 | -0.46(-1.20%) |
Aug 23, 2023 | 37.39 | 38.49 | 37.26 | 38.36 | 156,979 | +1.24(+3.34%) |
Aug 22, 2023 | 37.04 | 37.37 | 37.04 | 37.12 | 22,024 | +0.03(+0.08%) |
Aug 21, 2023 | 37.10 | 37.41 | 37.02 | 37.09 | 14,168 | -0.04(-0.11%) |
Aug 18, 2023 | 36.97 | 37.73 | 36.73 | 37.13 | 23,732 | -0.11(-0.30%) |
Aug 17, 2023 | 37.10 | 37.33 | 36.84 | 37.24 | 30,079 | +0.07(+0.19%) |
Aug 16, 2023 | 37.23 | 37.41 | 37.01 | 37.17 | 20,149 | -0.07(-0.19%) |
Aug 15, 2023 | 37.92 | 38.00 | 37.15 | 37.24 | 27,225 | -0.72(-1.90%) |
Aug 14, 2023 | 37.42 | 38.24 | 37.32 | 37.96 | 33,366 | +0.30(+0.80%) |
Aug 11, 2023 | 35.52 | 37.70 | 35.52 | 37.66 | 34,561 | +1.97(+5.52%) |
Aug 10, 2023 | 35.60 | 36.18 | 35.52 | 35.69 | 41,194 | +0.02(+0.06%) |
Aug 09, 2023 | 35.56 | 35.87 | 35.49 | 35.67 | 34,206 | +0.11(+0.31%) |
Aug 08, 2023 | 35.85 | 36.42 | 35.32 | 35.56 | 14,845 | -0.01(-0.03%) |
Aug 07, 2023 | 35.72 | 35.90 | 35.29 | 35.57 | 26,856 | +0.11(+0.31%) |
Aug 04, 2023 | 35.62 | 35.87 | 35.38 | 35.46 | 19,527 | -0.36(-1.01%) |
Aug 03, 2023 | 35.91 | 36.08 | 35.75 | 35.82 | 24,470 | -0.19(-0.53%) |
Aug 02, 2023 | 36.20 | 36.35 | 35.92 | 36.01 | 15,359 | -0.21(-0.58%) |