Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 31.88 | 32.32 | 31.66 | 32.31 | 3,759,329 | +0.53(+1.68%) |
Oct 30, 2023 | 31.21 | 31.80 | 31.10 | 31.78 | 3,681,024 | +0.70(+2.25%) |
Oct 27, 2023 | 31.73 | 31.78 | 30.95 | 31.08 | 3,706,404 | -0.60(-1.90%) |
Oct 26, 2023 | 32.27 | 32.31 | 31.34 | 31.68 | 3,805,426 | -0.59(-1.83%) |
Oct 25, 2023 | 32.64 | 32.87 | 32.21 | 32.27 | 2,174,577 | -0.69(-2.10%) |
Oct 24, 2023 | 32.63 | 33.14 | 32.63 | 32.96 | 2,113,112 | +0.45(+1.40%) |
Oct 23, 2023 | 32.85 | 32.96 | 32.30 | 32.51 | 2,967,235 | -0.74(-2.23%) |
Oct 20, 2023 | 33.58 | 33.89 | 33.25 | 33.25 | 2,707,981 | -0.28(-0.82%) |
Oct 19, 2023 | 33.89 | 34.40 | 33.51 | 33.53 | 1,503,528 | -0.59(-1.74%) |
Oct 18, 2023 | 34.34 | 34.45 | 34.02 | 34.12 | 2,846,073 | -0.41(-1.20%) |
Oct 17, 2023 | 34.29 | 35.07 | 34.29 | 34.53 | 2,645,414 | +0.07(+0.20%) |
Oct 16, 2023 | 34.45 | 34.65 | 34.06 | 34.47 | 1,504,612 | +0.07(+0.20%) |
Oct 13, 2023 | 34.49 | 34.56 | 33.98 | 34.40 | 1,271,974 | +0.04(+0.11%) |
Oct 12, 2023 | 34.57 | 34.74 | 34.18 | 34.36 | 1,259,805 | -0.33(-0.94%) |
Oct 11, 2023 | 34.22 | 34.74 | 34.00 | 34.68 | 1,703,739 | +0.75(+2.21%) |
Oct 10, 2023 | 33.71 | 34.28 | 33.67 | 33.93 | 1,454,653 | +0.06(+0.18%) |
Oct 09, 2023 | 33.25 | 33.97 | 33.25 | 33.87 | 1,117,655 | +0.36(+1.06%) |
Oct 06, 2023 | 32.94 | 33.62 | 32.77 | 33.52 | 2,653,898 | +0.36(+1.07%) |
Oct 05, 2023 | 32.85 | 33.26 | 32.83 | 33.16 | 1,698,308 | +0.15(+0.45%) |
Oct 04, 2023 | 32.51 | 33.03 | 32.10 | 33.01 | 2,260,466 | +0.63(+1.95%) |
Oct 03, 2023 | 32.49 | 32.68 | 32.18 | 32.38 | 2,806,027 | -0.30(-0.91%) |
Oct 02, 2023 | 33.11 | 33.43 | 32.51 | 32.68 | 2,163,266 | -0.57(-1.72%) |
Sep 29, 2023 | 33.83 | 33.94 | 32.71 | 33.25 | 4,446,718 | -0.17(-0.50%) |
Sep 28, 2023 | 33.48 | 33.79 | 33.29 | 33.42 | 3,080,544 | -0.04(-0.12%) |
Sep 27, 2023 | 33.70 | 33.95 | 33.18 | 33.46 | 2,201,843 | -0.12(-0.35%) |
Sep 26, 2023 | 33.50 | 33.78 | 33.42 | 33.58 | 2,148,209 | -0.19(-0.56%) |
Sep 25, 2023 | 33.71 | 33.88 | 33.56 | 33.76 | 1,842,937 | -0.11(-0.32%) |
Sep 22, 2023 | 34.42 | 34.54 | 33.85 | 33.87 | 1,648,452 | -0.53(-1.55%) |
Sep 21, 2023 | 35.13 | 35.32 | 34.37 | 34.41 | 2,408,931 | -0.99(-2.79%) |
Sep 20, 2023 | 35.42 | 35.70 | 35.12 | 35.39 | 1,744,909 | +0.24(+0.67%) |
Sep 19, 2023 | 35.49 | 35.71 | 35.08 | 35.16 | 1,161,113 | -0.42(-1.19%) |
Sep 18, 2023 | 36.01 | 36.01 | 35.51 | 35.58 | 1,062,938 | -0.47(-1.31%) |
Sep 15, 2023 | 36.25 | 36.29 | 35.89 | 36.05 | 3,527,499 | +0.03(+0.08%) |
Sep 14, 2023 | 35.79 | 36.11 | 35.77 | 36.02 | 1,339,480 | +0.63(+1.78%) |
Sep 13, 2023 | 35.62 | 35.77 | 35.30 | 35.39 | 1,127,557 | -0.24(-0.66%) |
Sep 12, 2023 | 35.65 | 35.94 | 35.55 | 35.63 | 1,456,609 | -0.09(-0.25%) |
Sep 11, 2023 | 35.37 | 35.74 | 35.28 | 35.72 | 1,402,453 | +0.40(+1.14%) |
Sep 08, 2023 | 35.55 | 35.79 | 35.21 | 35.31 | 1,426,849 | -0.23(-0.63%) |
Sep 07, 2023 | 34.63 | 35.60 | 34.63 | 35.54 | 2,132,691 | +0.80(+2.32%) |
Sep 06, 2023 | 34.77 | 34.94 | 34.58 | 34.74 | 1,681,451 | +0.01(+0.03%) |
Sep 05, 2023 | 35.26 | 35.36 | 34.72 | 34.73 | 1,608,438 | -0.57(-1.61%) |
Sep 01, 2023 | 35.47 | 35.56 | 35.25 | 35.29 | 1,274,583 | -0.06(-0.17%) |
Aug 31, 2023 | 35.66 | 35.66 | 35.27 | 35.35 | 2,144,326 | -0.19(-0.52%) |
Aug 30, 2023 | 35.39 | 35.56 | 35.15 | 35.54 | 2,681,113 | +0.19(+0.53%) |
Aug 29, 2023 | 34.66 | 35.42 | 34.57 | 35.35 | 1,847,304 | +0.65(+1.87%) |
Aug 28, 2023 | 34.86 | 35.14 | 34.71 | 34.71 | 1,115,462 | +0.06(+0.17%) |
Aug 25, 2023 | 34.68 | 34.91 | 34.52 | 34.65 | 1,153,144 | -0.03(-0.08%) |
Aug 24, 2023 | 34.69 | 35.30 | 34.63 | 34.68 | 1,325,620 | +0.04(+0.11%) |
Aug 23, 2023 | 34.22 | 34.65 | 33.98 | 34.64 | 1,315,749 | +0.65(+1.90%) |
Aug 22, 2023 | 34.13 | 34.25 | 33.83 | 33.99 | 1,101,527 | +0.09(+0.26%) |
Aug 21, 2023 | 34.39 | 34.39 | 33.70 | 33.90 | 1,501,069 | -0.53(-1.54%) |
Aug 18, 2023 | 34.25 | 34.56 | 34.22 | 34.43 | 1,921,500 | +0.04(+0.11%) |
Aug 17, 2023 | 34.63 | 34.84 | 34.36 | 34.39 | 2,136,576 | -0.28(-0.82%) |
Aug 16, 2023 | 35.07 | 35.09 | 34.53 | 34.68 | 2,471,299 | -0.26(-0.76%) |
Aug 15, 2023 | 35.27 | 35.40 | 34.83 | 34.94 | 3,098,757 | -0.47(-1.33%) |
Aug 14, 2023 | 35.66 | 35.76 | 35.28 | 35.41 | 2,155,255 | -0.25(-0.69%) |
Aug 11, 2023 | 35.20 | 35.73 | 35.07 | 35.66 | 1,616,594 | +0.39(+1.11%) |
Aug 10, 2023 | 35.76 | 36.05 | 35.17 | 35.27 | 2,033,891 | -0.39(-1.10%) |
Aug 09, 2023 | 35.72 | 35.87 | 35.56 | 35.66 | 1,636,679 | -0.06(-0.16%) |
Aug 08, 2023 | 35.82 | 35.88 | 35.40 | 35.72 | 1,563,706 | -0.25(-0.68%) |
Aug 07, 2023 | 35.76 | 36.01 | 35.60 | 35.96 | 2,704,440 | +0.19(+0.52%) |
Aug 04, 2023 | 36.06 | 36.41 | 35.63 | 35.78 | 1,404,042 | -0.22(-0.60%) |
Aug 03, 2023 | 36.22 | 36.35 | 35.70 | 35.99 | 2,757,289 | -0.62(-1.69%) |
Aug 02, 2023 | 36.43 | 36.71 | 36.27 | 36.61 | 1,647,030 | +0.04(+0.11%) |