Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 37.67 | 38.40 | 37.39 | 38.34 | 1,738,818 | +0.68(+1.81%) |
Oct 30, 2023 | 37.62 | 38.00 | 36.90 | 37.66 | 1,472,113 | +0.50(+1.34%) |
Oct 27, 2023 | 38.58 | 38.58 | 36.53 | 37.16 | 2,075,988 | -1.27(-3.29%) |
Oct 26, 2023 | 37.28 | 38.90 | 37.20 | 38.43 | 2,038,912 | +1.17(+3.13%) |
Oct 25, 2023 | 37.29 | 37.55 | 36.47 | 37.26 | 2,151,334 | -0.33(-0.88%) |
Oct 24, 2023 | 37.48 | 37.97 | 36.82 | 37.59 | 2,883,719 | +0.36(+0.97%) |
Oct 23, 2023 | 36.98 | 37.64 | 36.39 | 37.23 | 3,239,631 | +0.30(+0.82%) |
Oct 20, 2023 | 39.53 | 39.97 | 36.80 | 36.93 | 5,497,593 | -3.44(-8.53%) |
Oct 19, 2023 | 40.81 | 41.75 | 40.24 | 40.37 | 3,085,859 | -0.53(-1.28%) |
Oct 18, 2023 | 41.25 | 41.70 | 40.43 | 40.90 | 2,158,380 | -0.95(-2.28%) |
Oct 17, 2023 | 40.21 | 42.19 | 40.21 | 41.85 | 1,819,614 | +1.23(+3.02%) |
Oct 16, 2023 | 40.35 | 40.74 | 39.86 | 40.63 | 1,396,569 | +0.94(+2.38%) |
Oct 13, 2023 | 41.17 | 41.34 | 39.41 | 39.68 | 1,796,572 | -0.90(-2.21%) |
Oct 12, 2023 | 41.08 | 41.35 | 39.89 | 40.58 | 1,807,391 | -0.39(-0.95%) |
Oct 11, 2023 | 40.42 | 41.16 | 40.19 | 40.97 | 2,348,836 | +0.70(+1.74%) |
Oct 10, 2023 | 39.99 | 40.78 | 39.49 | 40.27 | 2,690,051 | +0.85(+2.15%) |
Oct 09, 2023 | 38.44 | 39.43 | 38.28 | 39.42 | 1,800,254 | +0.41(+1.05%) |
Oct 06, 2023 | 38.42 | 39.58 | 38.03 | 39.01 | 3,052,204 | -0.09(-0.22%) |
Oct 05, 2023 | 38.17 | 39.14 | 37.87 | 39.10 | 1,979,841 | +0.56(+1.46%) |
Oct 04, 2023 | 38.67 | 38.79 | 37.80 | 38.53 | 2,086,506 | -0.01(-0.03%) |
Oct 03, 2023 | 38.83 | 38.83 | 38.15 | 38.54 | 2,320,910 | -0.62(-1.59%) |
Oct 02, 2023 | 39.90 | 40.38 | 38.91 | 39.17 | 2,432,705 | -1.27(-3.13%) |
Sep 29, 2023 | 40.18 | 41.22 | 40.08 | 40.43 | 1,856,904 | +0.72(+1.81%) |
Sep 28, 2023 | 38.83 | 40.18 | 38.69 | 39.71 | 1,582,127 | +0.84(+2.15%) |
Sep 27, 2023 | 39.17 | 39.24 | 38.28 | 38.87 | 1,967,402 | -0.04(-0.10%) |
Sep 26, 2023 | 39.54 | 40.30 | 38.74 | 38.91 | 2,335,283 | -1.42(-3.52%) |
Sep 25, 2023 | 39.95 | 40.38 | 40.06 | 40.33 | 1,711,564 | +0.22(+0.56%) |
Sep 22, 2023 | 40.33 | 40.42 | 39.58 | 40.11 | 1,589,955 | +0.01(+0.02%) |
Sep 21, 2023 | 40.41 | 41.11 | 39.93 | 40.10 | 2,306,540 | -0.64(-1.58%) |
Sep 20, 2023 | 42.49 | 42.84 | 40.60 | 40.74 | 1,929,090 | -1.27(-3.03%) |
Sep 19, 2023 | 42.33 | 42.50 | 41.32 | 42.02 | 1,886,720 | -0.08(-0.19%) |
Sep 18, 2023 | 42.33 | 42.33 | 41.67 | 42.09 | 1,668,847 | -0.30(-0.71%) |
Sep 15, 2023 | 41.89 | 42.40 | 41.47 | 42.40 | 6,267,059 | -0.25(-0.59%) |
Sep 14, 2023 | 43.02 | 43.66 | 42.37 | 42.65 | 2,168,463 | +0.33(+0.78%) |
Sep 13, 2023 | 44.13 | 44.14 | 41.95 | 42.32 | 2,617,949 | -1.22(-2.79%) |
Sep 12, 2023 | 43.54 | 44.48 | 42.62 | 43.53 | 3,958,782 | -0.81(-1.84%) |
Sep 11, 2023 | 45.05 | 45.82 | 44.06 | 44.35 | 2,207,891 | -0.39(-0.88%) |
Sep 08, 2023 | 43.75 | 44.77 | 42.87 | 44.74 | 2,234,794 | +1.17(+2.68%) |
Sep 07, 2023 | 44.16 | 44.87 | 43.17 | 43.57 | 2,379,183 | -1.01(-2.26%) |
Sep 06, 2023 | 45.97 | 46.29 | 44.27 | 44.58 | 2,314,924 | -1.88(-4.04%) |
Sep 05, 2023 | 46.45 | 47.12 | 46.41 | 46.45 | 1,539,897 | -0.17(-0.37%) |
Sep 01, 2023 | 46.76 | 47.15 | 46.52 | 46.63 | 2,198,773 | +0.56(+1.23%) |
Aug 31, 2023 | 46.09 | 46.30 | 45.62 | 46.06 | 1,548,010 | +0.11(+0.25%) |
Aug 30, 2023 | 46.00 | 46.20 | 45.72 | 45.95 | 868,075 | -0.28(-0.60%) |
Aug 29, 2023 | 45.02 | 46.62 | 44.68 | 46.22 | 1,290,038 | +1.21(+2.68%) |
Aug 28, 2023 | 44.35 | 45.39 | 44.16 | 45.02 | 1,255,214 | +1.05(+2.40%) |
Aug 25, 2023 | 44.63 | 45.10 | 43.52 | 43.97 | 995,897 | -0.47(-1.06%) |
Aug 24, 2023 | 44.19 | 45.42 | 44.08 | 44.43 | 1,090,208 | +0.33(+0.74%) |
Aug 23, 2023 | 43.52 | 44.30 | 42.70 | 44.11 | 1,374,715 | +0.66(+1.52%) |
Aug 22, 2023 | 44.83 | 45.22 | 43.31 | 43.45 | 2,059,662 | -1.87(-4.12%) |
Aug 21, 2023 | 45.55 | 45.63 | 44.64 | 45.32 | 1,270,981 | +0.06(+0.13%) |
Aug 18, 2023 | 44.89 | 45.78 | 44.89 | 45.26 | 1,770,886 | -0.39(-0.86%) |
Aug 17, 2023 | 45.26 | 45.84 | 44.63 | 45.65 | 1,178,484 | +0.56(+1.23%) |
Aug 16, 2023 | 45.48 | 45.70 | 44.92 | 45.10 | 1,632,812 | -0.71(-1.55%) |
Aug 15, 2023 | 46.99 | 47.15 | 45.51 | 45.80 | 3,206,326 | -2.15(-4.49%) |
Aug 14, 2023 | 49.32 | 49.36 | 47.78 | 47.96 | 2,245,162 | -1.94(-3.89%) |
Aug 11, 2023 | 49.34 | 50.37 | 49.07 | 49.90 | 1,315,420 | +0.04(+0.08%) |
Aug 10, 2023 | 49.99 | 50.61 | 49.33 | 49.86 | 1,347,884 | +0.36(+0.74%) |
Aug 09, 2023 | 50.09 | 50.93 | 49.41 | 49.50 | 1,482,705 | -1.20(-2.36%) |
Aug 08, 2023 | 49.51 | 50.75 | 48.20 | 50.70 | 2,449,011 | -0.37(-0.73%) |
Aug 07, 2023 | 50.77 | 51.33 | 50.38 | 51.07 | 962,125 | +0.30(+0.58%) |
Aug 04, 2023 | 50.24 | 51.75 | 50.20 | 50.77 | 1,616,475 | +0.09(+0.17%) |
Aug 03, 2023 | 49.74 | 51.12 | 49.15 | 50.69 | 1,776,962 | +0.98(+1.96%) |
Aug 02, 2023 | 49.48 | 49.95 | 48.84 | 49.71 | 2,188,023 | -0.62(-1.24%) |