Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 22.11 | 22.76 | 21.89 | 22.62 | 15,976,029 | +0.60(+2.71%) |
Oct 30, 2023 | 22.26 | 22.68 | 21.54 | 22.02 | 18,547,562 | +0.35(+1.60%) |
Oct 27, 2023 | 22.60 | 22.73 | 21.44 | 21.68 | 23,900,020 | -0.82(-3.66%) |
Oct 26, 2023 | 22.48 | 23.13 | 22.08 | 22.50 | 24,936,582 | +0.17(+0.76%) |
Oct 25, 2023 | 22.85 | 23.13 | 22.17 | 22.33 | 19,183,588 | -1.11(-4.75%) |
Oct 24, 2023 | 23.48 | 23.96 | 23.04 | 23.45 | 16,111,726 | +0.52(+2.25%) |
Oct 23, 2023 | 23.16 | 23.90 | 22.73 | 22.93 | 17,505,314 | -0.61(-2.57%) |
Oct 20, 2023 | 24.44 | 24.58 | 23.49 | 23.53 | 18,552,418 | -0.96(-3.93%) |
Oct 19, 2023 | 25.48 | 26.06 | 24.36 | 24.50 | 22,943,738 | -1.22(-4.75%) |
Oct 18, 2023 | 26.78 | 26.80 | 25.57 | 25.72 | 16,335,976 | -1.73(-6.30%) |
Oct 17, 2023 | 26.02 | 28.08 | 26.01 | 27.45 | 15,492,916 | +0.95(+3.60%) |
Oct 16, 2023 | 25.94 | 26.69 | 25.64 | 26.50 | 10,945,216 | +1.17(+4.63%) |
Oct 13, 2023 | 26.25 | 26.42 | 25.05 | 25.32 | 15,619,631 | -0.68(-2.60%) |
Oct 12, 2023 | 27.98 | 27.98 | 25.56 | 26.00 | 20,317,698 | -1.87(-6.70%) |
Oct 11, 2023 | 28.11 | 28.64 | 27.28 | 27.87 | 14,387,683 | -0.16(-0.57%) |
Oct 10, 2023 | 27.27 | 28.54 | 27.26 | 28.03 | 14,980,186 | +0.89(+3.30%) |
Oct 09, 2023 | 26.14 | 27.38 | 26.09 | 27.13 | 10,352,356 | +0.48(+1.79%) |
Oct 06, 2023 | 25.48 | 27.08 | 25.09 | 26.65 | 16,903,386 | +0.68(+2.60%) |
Oct 05, 2023 | 25.69 | 26.20 | 25.31 | 25.98 | 14,992,943 | +0.08(+0.31%) |
Oct 04, 2023 | 25.80 | 26.10 | 24.95 | 25.90 | 21,401,674 | +0.00(+0.00%) |
Oct 03, 2023 | 26.73 | 27.00 | 25.53 | 25.90 | 17,767,034 | -1.34(-4.92%) |
Oct 02, 2023 | 28.38 | 28.55 | 26.83 | 27.24 | 15,960,487 | -1.31(-4.59%) |
Sep 29, 2023 | 29.66 | 29.75 | 28.29 | 28.55 | 14,701,367 | -0.51(-1.74%) |
Sep 28, 2023 | 28.29 | 29.48 | 28.24 | 29.06 | 11,238,613 | +0.75(+2.67%) |
Sep 27, 2023 | 28.03 | 28.72 | 27.55 | 28.30 | 12,745,084 | +0.75(+2.74%) |
Sep 26, 2023 | 28.08 | 28.79 | 27.48 | 27.55 | 9,631,858 | -1.07(-3.75%) |
Sep 25, 2023 | 27.78 | 28.73 | 28.34 | 28.62 | 8,015,608 | +0.36(+1.27%) |
Sep 22, 2023 | 28.68 | 29.08 | 28.20 | 28.26 | 8,437,189 | -0.25(-0.87%) |
Sep 21, 2023 | 29.19 | 29.32 | 28.47 | 28.51 | 9,753,505 | -1.40(-4.68%) |
Sep 20, 2023 | 31.15 | 31.73 | 29.88 | 29.91 | 8,609,327 | -0.92(-3.00%) |
Sep 19, 2023 | 31.22 | 31.64 | 30.50 | 30.84 | 6,939,956 | -0.37(-1.19%) |
Sep 18, 2023 | 31.86 | 31.89 | 31.18 | 31.21 | 5,244,904 | -0.62(-1.93%) |
Sep 15, 2023 | 32.45 | 32.60 | 31.39 | 31.82 | 8,873,629 | -1.04(-3.17%) |
Sep 14, 2023 | 32.36 | 33.14 | 32.21 | 32.87 | 9,430,176 | +1.25(+3.96%) |
Sep 13, 2023 | 32.39 | 32.58 | 31.29 | 31.61 | 8,637,494 | -0.67(-2.06%) |
Sep 12, 2023 | 32.14 | 32.83 | 31.99 | 32.28 | 6,380,512 | -0.05(-0.15%) |
Sep 11, 2023 | 32.78 | 33.03 | 32.25 | 32.33 | 6,859,810 | +0.16(+0.49%) |
Sep 08, 2023 | 32.44 | 32.58 | 31.85 | 32.17 | 6,725,746 | -0.22(-0.67%) |
Sep 07, 2023 | 32.80 | 32.90 | 31.95 | 32.39 | 7,673,339 | -0.97(-2.92%) |
Sep 06, 2023 | 33.84 | 34.39 | 32.78 | 33.36 | 8,938,217 | -0.40(-1.18%) |
Sep 05, 2023 | 35.33 | 35.46 | 33.70 | 33.76 | 11,140,014 | -2.19(-6.10%) |
Sep 01, 2023 | 35.59 | 36.56 | 35.46 | 35.95 | 9,212,637 | +1.15(+3.31%) |
Aug 31, 2023 | 35.14 | 35.72 | 34.75 | 34.80 | 6,281,883 | -0.23(-0.65%) |
Aug 30, 2023 | 34.35 | 35.38 | 34.13 | 35.03 | 8,544,764 | +0.45(+1.29%) |
Aug 29, 2023 | 33.16 | 34.69 | 32.66 | 34.58 | 8,575,712 | +1.35(+4.06%) |
Aug 28, 2023 | 32.84 | 33.83 | 32.83 | 33.23 | 7,630,751 | +0.87(+2.70%) |
Aug 25, 2023 | 32.45 | 32.91 | 31.15 | 32.36 | 15,732,159 | +0.31(+0.96%) |
Aug 24, 2023 | 33.14 | 33.69 | 32.00 | 32.05 | 11,494,807 | -1.32(-3.96%) |
Aug 23, 2023 | 32.48 | 33.58 | 32.16 | 33.37 | 9,748,672 | +0.95(+2.94%) |
Aug 22, 2023 | 33.04 | 33.31 | 32.07 | 32.42 | 9,365,406 | -0.25(-0.76%) |
Aug 21, 2023 | 32.88 | 33.17 | 32.00 | 32.67 | 10,785,633 | -0.21(-0.63%) |
Aug 18, 2023 | 31.56 | 33.17 | 31.43 | 32.88 | 12,893,501 | +0.49(+1.50%) |
Aug 17, 2023 | 33.80 | 34.02 | 32.35 | 32.39 | 11,026,276 | -1.18(-3.52%) |
Aug 16, 2023 | 34.76 | 35.35 | 33.56 | 33.57 | 10,771,194 | -1.34(-3.84%) |
Aug 15, 2023 | 35.63 | 35.70 | 34.78 | 34.91 | 11,616,545 | -1.39(-3.83%) |
Aug 14, 2023 | 35.89 | 36.32 | 35.14 | 36.30 | 9,032,627 | -0.21(-0.57%) |
Aug 11, 2023 | 35.93 | 36.90 | 35.80 | 36.51 | 10,882,059 | +0.12(+0.33%) |
Aug 10, 2023 | 37.28 | 38.34 | 35.91 | 36.39 | 17,324,958 | -0.55(-1.48%) |
Aug 09, 2023 | 37.67 | 37.67 | 36.42 | 36.94 | 12,716,585 | -0.90(-2.39%) |
Aug 08, 2023 | 37.23 | 37.91 | 36.27 | 37.84 | 11,749,312 | -0.73(-1.90%) |
Aug 07, 2023 | 38.73 | 38.96 | 37.57 | 38.57 | 8,632,102 | +0.08(+0.21%) |
Aug 04, 2023 | 38.83 | 39.73 | 38.20 | 38.50 | 12,264,076 | -0.25(-0.64%) |
Aug 03, 2023 | 38.56 | 39.36 | 37.84 | 38.74 | 14,841,894 | -0.34(-0.86%) |
Aug 02, 2023 | 39.38 | 39.68 | 38.46 | 39.08 | 13,497,898 | -1.68(-4.12%) |