Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.04 | 34.17 | 32.67 | 34.17 | 23,210 | +1.57(+4.82%) |
Oct 30, 2023 | 32.78 | 33.85 | 32.60 | 32.60 | 54,148 | -0.12(-0.36%) |
Oct 27, 2023 | 33.70 | 33.70 | 32.71 | 32.72 | 10,041 | +0.05(+0.14%) |
Oct 26, 2023 | 33.82 | 33.90 | 32.67 | 32.67 | 2,483 | +0.03(+0.10%) |
Oct 25, 2023 | 33.77 | 33.77 | 32.64 | 32.64 | 2,219 | -1.06(-3.13%) |
Oct 24, 2023 | 32.60 | 33.69 | 32.60 | 33.69 | 43,696 | +0.39(+1.16%) |
Oct 23, 2023 | 32.92 | 33.72 | 32.92 | 33.31 | 2,672 | -0.10(-0.31%) |
Oct 20, 2023 | 33.22 | 33.44 | 32.82 | 33.41 | 3,474 | -0.77(-2.25%) |
Oct 19, 2023 | 34.01 | 34.18 | 33.42 | 34.18 | 2,911 | -0.15(-0.43%) |
Oct 18, 2023 | 34.20 | 34.35 | 33.65 | 34.33 | 2,398 | -1.62(-4.52%) |
Oct 17, 2023 | 36.54 | 36.62 | 35.94 | 35.95 | 2,154 | -0.15(-0.43%) |
Oct 16, 2023 | 36.12 | 36.56 | 36.11 | 36.11 | 5,961 | -1.07(-2.87%) |
Oct 12, 2023 | 37.18 | 40,375 | +0.55(+1.50%) | |||
Oct 11, 2023 | 37.08 | 37.18 | 36.63 | 36.63 | 1,629 | +0.26(+0.70%) |
Oct 10, 2023 | 36.22 | 36.71 | 36.22 | 36.37 | 1,626 | +0.15(+0.43%) |
Oct 09, 2023 | 35.66 | 36.22 | 35.66 | 36.22 | 2,704 | +0.08(+0.22%) |
Oct 06, 2023 | 36.07 | 36.77 | 36.07 | 36.14 | 2,157 | +0.67(+1.89%) |
Oct 05, 2023 | 35.63 | 36.08 | 35.47 | 35.47 | 2,505 | +0.18(+0.52%) |
Oct 04, 2023 | 35.61 | 35.83 | 35.24 | 35.28 | 1,343 | +0.14(+0.39%) |
Oct 03, 2023 | 35.70 | 35.74 | 35.14 | 35.15 | 3,349 | -1.09(-3.00%) |
Oct 02, 2023 | 36.04 | 36.24 | 35.56 | 36.24 | 6,977 | +0.71(+2.00%) |
Sep 29, 2023 | 36.24 | 36.24 | 35.53 | 35.53 | 1,779 | -0.71(-1.96%) |
Sep 28, 2023 | 35.40 | 36.24 | 35.40 | 36.24 | 2,946 | +1.27(+3.62%) |
Sep 27, 2023 | 35.13 | 35.58 | 34.97 | 34.97 | 7,607 | -0.37(-1.05%) |
Sep 26, 2023 | 35.74 | 35.74 | 34.76 | 35.34 | 2,846 | -0.90(-2.48%) |
Sep 25, 2023 | 35.93 | 36.24 | 36.24 | 36.24 | 1,762 | +0.84(+2.38%) |
Sep 22, 2023 | 36.12 | 36.30 | 35.40 | 35.40 | 3,181 | -1.29(-3.51%) |
Sep 21, 2023 | 36.68 | 36.69 | 36.68 | 36.69 | 8,304 | -0.62(-1.66%) |
Sep 20, 2023 | 37.34 | 37.35 | 37.31 | 37.31 | 12,573 | +0.13(+0.34%) |
Sep 19, 2023 | 36.87 | 37.18 | 35.88 | 37.18 | 2,380 | +0.10(+0.26%) |
Sep 18, 2023 | 37.09 | 37.12 | 36.28 | 37.08 | 3,965 | -0.25(-0.67%) |
Sep 15, 2023 | 36.27 | 37.33 | 35.95 | 37.33 | 1,828 | +1.03(+2.83%) |
Sep 14, 2023 | 36.18 | 36.36 | 36.18 | 36.31 | 77,891 | -0.34(-0.94%) |
Sep 13, 2023 | 36.01 | 36.71 | 36.01 | 36.65 | 2,077 | +0.31(+0.85%) |
Sep 12, 2023 | 36.95 | 36.95 | 36.34 | 36.34 | 911 | -1.24(-3.29%) |
Sep 11, 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 686 | -0.06(-0.15%) |
Sep 08, 2023 | 37.48 | 37.63 | 36.70 | 37.63 | 4,169 | -0.28(-0.73%) |
Sep 07, 2023 | 37.74 | 37.91 | 37.15 | 37.91 | 2,445 | -0.47(-1.22%) |
Sep 06, 2023 | 37.98 | 38.38 | 37.98 | 38.38 | 2,107 | +1.86(+5.08%) |
Sep 05, 2023 | 37.56 | 37.76 | 36.31 | 36.52 | 3,295 | -2.01(-5.23%) |
Sep 01, 2023 | 38.53 | 38.54 | 38.42 | 38.54 | 1,393 | +1.11(+2.98%) |
Aug 31, 2023 | 38.59 | 38.69 | 37.42 | 37.42 | 1,215 | -1.63(-4.17%) |
Aug 30, 2023 | 39.04 | 39.05 | 39.04 | 39.05 | 1,579 | +1.44(+3.82%) |
Aug 29, 2023 | 38.33 | 39.31 | 37.61 | 37.61 | 88,007 | -0.82(-2.14%) |
Aug 28, 2023 | 38.26 | 38.44 | 37.54 | 38.44 | 1,895 | +0.34(+0.90%) |
Aug 25, 2023 | 37.86 | 38.10 | 37.85 | 38.10 | 2,580 | +1.84(+5.08%) |
Aug 24, 2023 | 37.98 | 37.98 | 36.26 | 36.26 | 8,569 | -1.90(-4.99%) |
Aug 23, 2023 | 37.89 | 38.16 | 37.31 | 38.16 | 7,784 | +1.75(+4.81%) |
Aug 22, 2023 | 37.34 | 37.60 | 36.41 | 36.41 | 7,520 | +0.13(+0.35%) |
Aug 21, 2023 | 37.47 | 37.56 | 36.28 | 36.28 | 1,968 | -0.17(-0.46%) |
Aug 18, 2023 | 37.29 | 37.29 | 36.45 | 36.45 | 1,122 | -1.21(-3.22%) |
Aug 17, 2023 | 37.66 | 37.66 | 36.96 | 37.66 | 2,255 | -0.98(-2.54%) |
Aug 16, 2023 | 38.68 | 38.68 | 38.64 | 38.64 | 813 | +1.04(+2.76%) |
Aug 15, 2023 | 38.96 | 38.96 | 37.60 | 37.60 | 1,493 | -1.76(-4.47%) |
Aug 14, 2023 | 38.79 | 39.38 | 38.78 | 39.36 | 1,542 | +0.39(+1.00%) |
Aug 11, 2023 | 38.97 | 38.97 | 38.95 | 38.97 | 1,183 | -0.30(-0.76%) |
Aug 10, 2023 | 39.13 | 39.65 | 38.01 | 39.27 | 2,165 | -0.64(-1.59%) |
Aug 09, 2023 | 39.83 | 39.98 | 39.83 | 39.91 | 1,259 | +0.30(+0.76%) |
Aug 08, 2023 | 38.80 | 39.60 | 38.62 | 39.60 | 34,463 | -0.29(-0.73%) |
Aug 07, 2023 | 39.87 | 39.90 | 39.87 | 39.90 | 2,807 | -0.38(-0.93%) |
Aug 04, 2023 | 39.86 | 40.27 | 38.82 | 40.27 | 3,863 | +1.35(+3.46%) |
Aug 03, 2023 | 39.43 | 39.81 | 38.92 | 38.93 | 4,075 | -1.32(-3.28%) |
Aug 02, 2023 | 38.99 | 40.24 | 38.99 | 40.24 | 988 | +0.88(+2.24%) |