Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.31 | 34.26 | 32.90 | 33.92 | 2,435,984 | +0.52(+1.56%) |
Oct 30, 2023 | 33.22 | 33.88 | 32.29 | 33.40 | 1,487,699 | +0.67(+2.05%) |
Oct 27, 2023 | 32.71 | 33.34 | 32.46 | 32.73 | 830,726 | +0.03(+0.09%) |
Oct 26, 2023 | 33.00 | 33.11 | 32.02 | 32.70 | 834,155 | +0.05(+0.15%) |
Oct 25, 2023 | 32.04 | 32.83 | 31.95 | 32.65 | 798,005 | +0.20(+0.62%) |
Oct 24, 2023 | 32.81 | 33.25 | 32.27 | 32.45 | 1,004,890 | -0.09(-0.28%) |
Oct 23, 2023 | 32.42 | 33.34 | 32.12 | 32.54 | 1,322,492 | -0.44(-1.33%) |
Oct 20, 2023 | 33.14 | 33.37 | 32.59 | 32.98 | 1,006,634 | -0.07(-0.21%) |
Oct 19, 2023 | 33.32 | 34.19 | 32.91 | 33.05 | 968,205 | -0.18(-0.54%) |
Oct 18, 2023 | 34.34 | 34.34 | 32.96 | 33.23 | 1,423,323 | -0.42(-1.25%) |
Oct 17, 2023 | 31.91 | 33.98 | 31.91 | 33.65 | 1,540,067 | +1.61(+5.02%) |
Oct 16, 2023 | 30.71 | 32.28 | 30.70 | 32.04 | 1,330,132 | +1.67(+5.50%) |
Oct 13, 2023 | 29.99 | 30.69 | 29.68 | 30.37 | 1,019,568 | +0.31(+1.03%) |
Oct 12, 2023 | 30.95 | 30.99 | 29.65 | 30.06 | 980,282 | -0.81(-2.62%) |
Oct 11, 2023 | 30.84 | 31.19 | 30.22 | 30.87 | 741,750 | +0.01(+0.03%) |
Oct 10, 2023 | 30.00 | 31.11 | 29.93 | 30.86 | 618,474 | +1.01(+3.38%) |
Oct 09, 2023 | 29.04 | 30.36 | 28.23 | 29.85 | 1,308,166 | +0.34(+1.15%) |
Oct 06, 2023 | 30.37 | 30.51 | 29.05 | 29.51 | 1,301,404 | -1.03(-3.37%) |
Oct 05, 2023 | 30.44 | 30.97 | 30.28 | 30.54 | 1,038,695 | -0.09(-0.29%) |
Oct 04, 2023 | 29.85 | 30.66 | 29.34 | 30.63 | 1,331,097 | +0.88(+2.96%) |
Oct 03, 2023 | 31.03 | 31.18 | 29.46 | 29.75 | 1,389,004 | -1.60(-5.10%) |
Oct 02, 2023 | 31.37 | 32.03 | 31.20 | 31.35 | 1,254,584 | -0.24(-0.76%) |
Sep 29, 2023 | 33.54 | 33.88 | 31.46 | 31.59 | 1,997,870 | +0.54(+1.74%) |
Sep 28, 2023 | 29.69 | 31.17 | 29.43 | 31.05 | 1,195,819 | +1.60(+5.43%) |
Sep 27, 2023 | 29.02 | 29.98 | 28.94 | 29.45 | 1,549,522 | +0.53(+1.83%) |
Sep 26, 2023 | 29.38 | 29.84 | 28.86 | 28.92 | 1,519,072 | -0.66(-2.23%) |
Sep 25, 2023 | 29.78 | 29.92 | 29.45 | 29.58 | 998,738 | -0.57(-1.89%) |
Sep 22, 2023 | 31.35 | 31.37 | 30.14 | 30.15 | 1,083,551 | -1.57(-4.95%) |
Sep 21, 2023 | 31.95 | 32.52 | 31.71 | 31.72 | 776,316 | -0.48(-1.49%) |
Sep 20, 2023 | 32.00 | 33.20 | 32.00 | 32.20 | 1,076,567 | +0.37(+1.16%) |
Sep 19, 2023 | 31.09 | 31.93 | 30.92 | 31.83 | 908,163 | +0.69(+2.22%) |
Sep 18, 2023 | 31.58 | 31.60 | 31.10 | 31.14 | 1,001,600 | -0.28(-0.89%) |
Sep 15, 2023 | 32.23 | 32.30 | 31.21 | 31.42 | 1,326,275 | -0.94(-2.90%) |
Sep 14, 2023 | 31.90 | 32.48 | 31.43 | 32.36 | 954,021 | +0.69(+2.18%) |
Sep 13, 2023 | 31.15 | 31.87 | 30.87 | 31.67 | 1,295,405 | +0.46(+1.47%) |
Sep 12, 2023 | 30.41 | 31.68 | 30.18 | 31.21 | 1,115,431 | +0.67(+2.19%) |
Sep 11, 2023 | 31.30 | 31.33 | 30.14 | 30.54 | 1,345,133 | -0.59(-1.90%) |
Sep 08, 2023 | 31.21 | 31.73 | 30.90 | 31.13 | 981,455 | -0.17(-0.54%) |
Sep 07, 2023 | 30.39 | 31.41 | 30.23 | 31.30 | 1,172,247 | +0.67(+2.19%) |
Sep 06, 2023 | 31.29 | 31.45 | 30.62 | 30.63 | 1,009,343 | -0.72(-2.30%) |
Sep 05, 2023 | 32.36 | 32.36 | 31.05 | 31.35 | 1,514,259 | -1.32(-4.04%) |
Sep 01, 2023 | 32.81 | 33.10 | 32.19 | 32.67 | 944,378 | -0.06(-0.18%) |
Aug 31, 2023 | 32.74 | 33.17 | 32.25 | 32.73 | 783,317 | +0.09(+0.28%) |
Aug 30, 2023 | 32.48 | 32.84 | 32.31 | 32.64 | 1,037,561 | +0.13(+0.40%) |
Aug 29, 2023 | 32.04 | 32.73 | 32.04 | 32.51 | 987,053 | +0.14(+0.43%) |
Aug 28, 2023 | 33.00 | 33.38 | 32.30 | 32.37 | 824,933 | -0.68(-2.06%) |
Aug 25, 2023 | 34.00 | 34.05 | 32.79 | 33.05 | 932,569 | -0.72(-2.13%) |
Aug 24, 2023 | 34.32 | 34.50 | 33.74 | 33.77 | 742,833 | -0.43(-1.26%) |
Aug 23, 2023 | 34.00 | 34.56 | 33.58 | 34.20 | 723,247 | +0.23(+0.68%) |
Aug 22, 2023 | 33.71 | 34.20 | 33.07 | 33.97 | 853,903 | +0.31(+0.92%) |
Aug 21, 2023 | 34.09 | 34.60 | 33.35 | 33.66 | 1,178,471 | -0.46(-1.35%) |
Aug 18, 2023 | 33.08 | 34.39 | 32.92 | 34.12 | 1,694,368 | +0.86(+2.59%) |
Aug 17, 2023 | 34.56 | 34.85 | 33.24 | 33.26 | 1,293,572 | -1.10(-3.20%) |
Aug 16, 2023 | 35.00 | 35.28 | 33.36 | 34.36 | 3,335,295 | -2.01(-5.53%) |
Aug 15, 2023 | 36.78 | 37.06 | 35.92 | 36.37 | 1,739,738 | -0.34(-0.93%) |
Aug 14, 2023 | 37.00 | 37.28 | 36.00 | 36.71 | 2,132,811 | -0.84(-2.24%) |
Aug 11, 2023 | 38.46 | 38.54 | 37.52 | 37.55 | 1,040,801 | -1.05(-2.72%) |
Aug 10, 2023 | 38.93 | 40.15 | 38.40 | 38.60 | 991,902 | -0.06(-0.16%) |
Aug 09, 2023 | 39.11 | 39.30 | 38.58 | 38.66 | 883,246 | -0.27(-0.69%) |
Aug 08, 2023 | 39.06 | 39.44 | 38.28 | 38.93 | 790,780 | -0.61(-1.54%) |
Aug 07, 2023 | 39.22 | 40.18 | 38.99 | 39.54 | 919,886 | +0.83(+2.14%) |
Aug 04, 2023 | 39.51 | 40.16 | 38.65 | 38.71 | 930,035 | -0.32(-0.82%) |
Aug 03, 2023 | 38.81 | 39.40 | 38.51 | 39.03 | 763,984 | +0.08(+0.21%) |
Aug 02, 2023 | 38.24 | 39.29 | 37.61 | 38.95 | 735,874 | +0.08(+0.21%) |