Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.81 | 37.83 | 36.49 | 36.81 | 16,034,561 | -1.21(-3.18%) |
Oct 30, 2023 | 38.46 | 38.57 | 37.92 | 38.02 | 14,768,150 | -0.27(-0.69%) |
Oct 27, 2023 | 37.20 | 38.44 | 37.13 | 38.28 | 20,951,218 | +1.46(+3.98%) |
Oct 26, 2023 | 36.53 | 37.45 | 36.15 | 36.82 | 60,264,496 | +0.71(+1.96%) |
Oct 25, 2023 | 37.03 | 37.31 | 36.05 | 36.11 | 22,187,046 | -1.66(-4.40%) |
Oct 24, 2023 | 37.46 | 37.89 | 37.27 | 37.77 | 9,977,996 | +0.01(+0.03%) |
Oct 23, 2023 | 37.75 | 37.97 | 37.34 | 37.76 | 10,901,679 | -0.35(-0.93%) |
Oct 20, 2023 | 38.76 | 38.77 | 38.02 | 38.12 | 17,102,928 | -0.64(-1.65%) |
Oct 19, 2023 | 39.08 | 39.14 | 38.48 | 38.76 | 13,784,353 | -0.46(-1.18%) |
Oct 18, 2023 | 39.97 | 40.28 | 39.09 | 39.22 | 10,957,820 | -0.54(-1.36%) |
Oct 17, 2023 | 39.41 | 40.21 | 39.30 | 39.76 | 9,535,523 | +0.41(+1.05%) |
Oct 16, 2023 | 38.74 | 39.66 | 38.51 | 39.34 | 10,907,655 | +0.61(+1.57%) |
Oct 13, 2023 | 39.03 | 39.11 | 38.31 | 38.74 | 15,567,477 | +0.64(+1.68%) |
Oct 12, 2023 | 38.29 | 38.49 | 37.73 | 38.10 | 8,978,650 | -0.32(-0.84%) |
Oct 11, 2023 | 38.04 | 38.44 | 37.75 | 38.42 | 10,077,827 | +0.66(+1.74%) |
Oct 10, 2023 | 37.31 | 37.79 | 36.97 | 37.76 | 9,599,927 | +0.80(+2.15%) |
Oct 09, 2023 | 37.36 | 37.46 | 36.75 | 36.97 | 13,369,202 | -0.17(-0.45%) |
Oct 06, 2023 | 36.04 | 37.28 | 35.82 | 37.13 | 13,607,119 | +1.42(+3.99%) |
Oct 05, 2023 | 34.85 | 35.71 | 34.85 | 35.71 | 9,475,439 | +0.90(+2.60%) |
Oct 04, 2023 | 34.66 | 34.84 | 34.20 | 34.81 | 10,628,013 | +0.22(+0.62%) |
Oct 03, 2023 | 34.63 | 35.27 | 34.54 | 34.59 | 13,125,764 | -0.32(-0.93%) |
Oct 02, 2023 | 35.82 | 35.93 | 34.65 | 34.91 | 11,021,541 | -1.39(-3.82%) |
Sep 29, 2023 | 36.99 | 37.14 | 36.10 | 36.30 | 9,676,656 | -0.08(-0.22%) |
Sep 28, 2023 | 36.45 | 36.67 | 35.96 | 36.38 | 13,142,080 | -0.25(-0.67%) |
Sep 27, 2023 | 38.42 | 38.42 | 36.47 | 36.62 | 16,396,158 | -2.08(-5.38%) |
Sep 26, 2023 | 39.47 | 39.49 | 38.58 | 38.71 | 9,018,102 | -1.06(-2.67%) |
Sep 25, 2023 | 39.89 | 39.83 | 39.47 | 39.77 | 7,475,830 | -0.26(-0.64%) |
Sep 22, 2023 | 40.20 | 40.50 | 40.02 | 40.02 | 6,527,069 | +0.22(+0.54%) |
Sep 21, 2023 | 39.38 | 40.00 | 39.10 | 39.81 | 7,074,828 | -0.42(-1.05%) |
Sep 20, 2023 | 39.78 | 40.66 | 39.70 | 40.23 | 6,896,678 | +0.65(+1.64%) |
Sep 19, 2023 | 39.83 | 39.87 | 39.18 | 39.58 | 10,720,181 | -0.18(-0.44%) |
Sep 18, 2023 | 39.62 | 39.93 | 39.27 | 39.76 | 8,962,282 | +0.14(+0.35%) |
Sep 15, 2023 | 39.20 | 39.89 | 39.05 | 39.62 | 16,714,204 | +0.80(+2.05%) |
Sep 14, 2023 | 38.61 | 39.09 | 38.58 | 38.82 | 10,121,953 | +0.26(+0.66%) |
Sep 13, 2023 | 38.12 | 38.63 | 37.96 | 38.57 | 11,814,208 | +0.43(+1.13%) |
Sep 12, 2023 | 38.12 | 38.51 | 37.83 | 38.14 | 5,570,413 | -0.09(-0.23%) |
Sep 11, 2023 | 38.44 | 38.53 | 38.03 | 38.22 | 5,194,216 | +0.18(+0.46%) |
Sep 08, 2023 | 37.82 | 38.45 | 37.78 | 38.05 | 6,641,765 | +0.36(+0.96%) |
Sep 07, 2023 | 37.66 | 37.91 | 37.41 | 37.68 | 5,274,707 | -0.14(-0.36%) |
Sep 06, 2023 | 37.66 | 38.10 | 37.41 | 37.82 | 6,826,249 | +0.06(+0.16%) |
Sep 05, 2023 | 37.92 | 38.28 | 37.56 | 37.76 | 7,469,015 | -0.47(-1.22%) |
Sep 01, 2023 | 38.80 | 38.99 | 38.18 | 38.23 | 5,051,293 | -0.10(-0.25%) |
Aug 31, 2023 | 38.68 | 38.83 | 38.12 | 38.33 | 6,688,886 | -0.33(-0.86%) |
Aug 30, 2023 | 38.80 | 38.87 | 38.40 | 38.66 | 5,555,587 | +0.23(+0.61%) |
Aug 29, 2023 | 37.73 | 38.44 | 37.49 | 38.42 | 6,930,870 | +0.47(+1.23%) |
Aug 28, 2023 | 37.43 | 38.15 | 37.34 | 37.96 | 5,028,306 | +0.71(+1.91%) |
Aug 25, 2023 | 38.08 | 38.27 | 37.21 | 37.25 | 7,991,227 | -0.73(-1.92%) |
Aug 24, 2023 | 37.69 | 38.35 | 37.23 | 37.98 | 5,828,730 | -0.13(-0.33%) |
Aug 23, 2023 | 37.84 | 38.28 | 37.79 | 38.10 | 7,277,568 | +0.57(+1.53%) |
Aug 22, 2023 | 37.15 | 37.55 | 36.79 | 37.53 | 6,455,427 | +0.34(+0.92%) |
Aug 21, 2023 | 37.37 | 37.37 | 36.96 | 37.19 | 7,481,145 | +0.05(+0.13%) |
Aug 18, 2023 | 37.44 | 37.44 | 36.90 | 37.14 | 6,158,045 | -0.45(-1.19%) |
Aug 17, 2023 | 37.32 | 37.63 | 37.12 | 37.59 | 7,148,953 | +0.36(+0.97%) |
Aug 16, 2023 | 37.36 | 37.60 | 37.15 | 37.23 | 6,723,207 | -0.18(-0.47%) |
Aug 15, 2023 | 38.19 | 38.34 | 37.32 | 37.40 | 8,031,310 | -0.96(-2.51%) |
Aug 14, 2023 | 38.74 | 38.75 | 38.16 | 38.37 | 8,984,902 | -0.71(-1.82%) |
Aug 11, 2023 | 38.59 | 39.10 | 38.51 | 39.08 | 4,360,589 | +0.34(+0.88%) |
Aug 10, 2023 | 39.16 | 39.45 | 38.65 | 38.74 | 6,398,111 | -0.07(-0.18%) |
Aug 09, 2023 | 38.89 | 39.32 | 38.73 | 38.80 | 7,642,787 | +0.07(+0.18%) |
Aug 08, 2023 | 38.95 | 38.95 | 38.50 | 38.74 | 7,890,519 | -0.62(-1.58%) |
Aug 07, 2023 | 39.63 | 39.65 | 39.21 | 39.36 | 5,579,775 | -0.38(-0.95%) |
Aug 04, 2023 | 39.48 | 39.86 | 39.15 | 39.74 | 8,362,968 | +0.42(+1.06%) |
Aug 03, 2023 | 39.53 | 39.79 | 39.09 | 39.32 | 8,109,437 | -0.21(-0.54%) |
Aug 02, 2023 | 40.35 | 40.39 | 39.35 | 39.53 | 9,021,937 | -1.02(-2.52%) |