Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.14 | 33.31 | 32.88 | 33.14 | 6,691,190 | +0.16(+0.50%) |
Oct 30, 2023 | 33.00 | 33.18 | 32.49 | 32.98 | 5,189,863 | +0.17(+0.53%) |
Oct 27, 2023 | 33.24 | 33.27 | 32.65 | 32.81 | 5,676,035 | -0.51(-1.53%) |
Oct 26, 2023 | 32.94 | 33.49 | 32.87 | 33.32 | 5,204,132 | +0.12(+0.35%) |
Oct 25, 2023 | 33.25 | 33.52 | 33.18 | 33.20 | 5,438,289 | +0.00(+0.00%) |
Oct 24, 2023 | 33.72 | 33.77 | 33.09 | 33.20 | 9,182,158 | -0.37(-1.09%) |
Oct 23, 2023 | 33.40 | 33.70 | 33.21 | 33.57 | 4,508,176 | -0.08(-0.23%) |
Oct 20, 2023 | 34.20 | 34.22 | 33.51 | 33.65 | 10,094,303 | -0.63(-1.83%) |
Oct 19, 2023 | 34.38 | 34.77 | 34.18 | 34.27 | 5,629,633 | -0.08(-0.22%) |
Oct 18, 2023 | 34.62 | 34.69 | 33.92 | 34.35 | 7,859,488 | -0.24(-0.70%) |
Oct 17, 2023 | 34.43 | 34.89 | 34.36 | 34.59 | 8,717,524 | +0.16(+0.48%) |
Oct 16, 2023 | 34.12 | 34.58 | 33.96 | 34.43 | 6,642,588 | +0.52(+1.53%) |
Oct 13, 2023 | 33.81 | 34.10 | 33.66 | 33.91 | 5,409,697 | +0.38(+1.12%) |
Oct 12, 2023 | 33.62 | 33.67 | 33.30 | 33.53 | 4,737,021 | +0.11(+0.32%) |
Oct 11, 2023 | 32.99 | 33.44 | 32.94 | 33.42 | 4,453,140 | +0.26(+0.78%) |
Oct 10, 2023 | 33.08 | 33.30 | 32.92 | 33.16 | 4,800,403 | +0.06(+0.17%) |
Oct 09, 2023 | 32.99 | 33.20 | 32.79 | 33.11 | 4,857,665 | +0.66(+2.02%) |
Oct 06, 2023 | 32.01 | 32.65 | 31.72 | 32.45 | 6,007,795 | +0.31(+0.96%) |
Oct 05, 2023 | 31.45 | 32.28 | 31.44 | 32.14 | 7,186,114 | +0.41(+1.31%) |
Oct 04, 2023 | 31.75 | 31.98 | 31.40 | 31.73 | 8,728,528 | -0.04(-0.12%) |
Oct 03, 2023 | 31.60 | 31.78 | 31.31 | 31.77 | 8,249,500 | +0.04(+0.12%) |
Oct 02, 2023 | 32.32 | 32.44 | 31.63 | 31.73 | 7,009,315 | -0.73(-2.26%) |
Sep 29, 2023 | 33.16 | 33.20 | 32.28 | 32.46 | 7,798,193 | -0.69(-2.09%) |
Sep 28, 2023 | 32.90 | 33.39 | 32.88 | 33.15 | 6,045,058 | +0.30(+0.91%) |
Sep 27, 2023 | 32.58 | 33.03 | 32.47 | 32.86 | 5,808,225 | +0.50(+1.55%) |
Sep 26, 2023 | 32.45 | 32.63 | 32.27 | 32.35 | 8,067,211 | -0.37(-1.12%) |
Sep 25, 2023 | 32.30 | 32.78 | 32.58 | 32.72 | 5,055,543 | +0.33(+1.01%) |
Sep 22, 2023 | 32.37 | 32.65 | 32.26 | 32.39 | 5,811,976 | +0.16(+0.51%) |
Sep 21, 2023 | 33.13 | 33.16 | 32.14 | 32.23 | 5,712,893 | -0.81(-2.45%) |
Sep 20, 2023 | 32.94 | 33.27 | 32.94 | 33.04 | 4,799,728 | +0.00(+0.00%) |
Sep 19, 2023 | 33.42 | 33.42 | 32.85 | 33.04 | 5,303,057 | -0.13(-0.41%) |
Sep 18, 2023 | 33.22 | 33.28 | 32.85 | 33.17 | 4,727,525 | +0.09(+0.26%) |
Sep 15, 2023 | 33.11 | 33.56 | 33.04 | 33.09 | 11,259,803 | -0.37(-1.09%) |
Sep 14, 2023 | 33.27 | 33.56 | 33.19 | 33.45 | 4,923,943 | +0.44(+1.34%) |
Sep 13, 2023 | 32.96 | 33.05 | 32.71 | 33.01 | 4,291,531 | +0.10(+0.29%) |
Sep 12, 2023 | 32.56 | 32.94 | 32.50 | 32.91 | 4,773,405 | +0.45(+1.39%) |
Sep 11, 2023 | 32.78 | 32.90 | 32.32 | 32.46 | 5,482,605 | -0.13(-0.38%) |
Sep 08, 2023 | 32.62 | 32.91 | 32.56 | 32.59 | 6,346,798 | +0.07(+0.23%) |
Sep 07, 2023 | 32.21 | 32.67 | 32.16 | 32.51 | 6,783,374 | +0.33(+1.03%) |
Sep 06, 2023 | 32.61 | 32.64 | 31.90 | 32.18 | 8,499,111 | -0.57(-1.74%) |
Sep 05, 2023 | 33.00 | 33.15 | 32.73 | 32.75 | 6,872,231 | -0.24(-0.72%) |
Sep 01, 2023 | 33.17 | 33.34 | 32.86 | 32.99 | 5,521,384 | +0.15(+0.46%) |
Aug 31, 2023 | 33.31 | 33.34 | 32.83 | 32.83 | 10,771,349 | -0.45(-1.34%) |
Aug 30, 2023 | 33.23 | 33.29 | 33.09 | 33.28 | 4,379,172 | +0.11(+0.34%) |
Aug 29, 2023 | 33.18 | 33.23 | 32.94 | 33.17 | 4,135,146 | +0.01(+0.03%) |
Aug 28, 2023 | 33.09 | 33.39 | 32.93 | 33.16 | 4,210,576 | +0.19(+0.58%) |
Aug 25, 2023 | 33.02 | 33.24 | 32.85 | 32.97 | 4,466,908 | +0.14(+0.43%) |
Aug 24, 2023 | 32.85 | 33.27 | 32.81 | 32.82 | 4,676,364 | -0.17(-0.52%) |
Aug 23, 2023 | 32.79 | 33.05 | 32.48 | 33.00 | 6,454,023 | +0.07(+0.20%) |
Aug 22, 2023 | 33.25 | 33.41 | 32.92 | 32.93 | 6,079,417 | -0.19(-0.57%) |
Aug 21, 2023 | 33.11 | 33.26 | 32.80 | 33.12 | 6,268,470 | +0.06(+0.17%) |
Aug 18, 2023 | 32.63 | 33.19 | 32.59 | 33.06 | 4,552,010 | +0.15(+0.46%) |
Aug 17, 2023 | 33.00 | 33.33 | 32.91 | 32.91 | 5,178,838 | +0.13(+0.41%) |
Aug 16, 2023 | 32.95 | 33.05 | 32.75 | 32.78 | 6,516,441 | -0.28(-0.83%) |
Aug 15, 2023 | 33.14 | 33.20 | 32.92 | 33.05 | 4,955,213 | -0.26(-0.77%) |
Aug 14, 2023 | 33.65 | 33.69 | 33.26 | 33.31 | 5,260,642 | -0.33(-0.99%) |
Aug 11, 2023 | 33.37 | 33.67 | 33.33 | 33.64 | 4,808,358 | +0.30(+0.91%) |
Aug 10, 2023 | 33.57 | 33.71 | 33.16 | 33.34 | 6,256,899 | -0.19(-0.57%) |
Aug 09, 2023 | 33.25 | 33.72 | 33.25 | 33.53 | 8,909,759 | +0.41(+1.23%) |
Aug 08, 2023 | 32.43 | 33.13 | 32.33 | 33.12 | 5,975,709 | +0.34(+1.04%) |
Aug 07, 2023 | 32.84 | 33.09 | 32.63 | 32.78 | 4,332,544 | +0.10(+0.32%) |
Aug 04, 2023 | 32.83 | 33.35 | 32.66 | 32.67 | 8,011,390 | -0.08(-0.23%) |
Aug 03, 2023 | 32.36 | 33.13 | 32.30 | 32.75 | 8,975,504 | +0.72(+2.26%) |
Aug 02, 2023 | 32.24 | 32.26 | 31.64 | 32.03 | 6,311,464 | -0.40(-1.23%) |